International CSRC Investment Holdings Co., Ltd. - 2104.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.5	10.55	10.55	10.6	10.4	1.79M
December 03, 2025	10.5	10.4	10.4	10.75	10.4	2.45M
December 02, 2025	10.6	10.4	10.4	11	10.4	10.32M
December 01, 2025	10.2	10.5	10.5	10.75	10.1	15.67M
November 28, 2025	9.91	10.1	10.1	10.2	9.91	3.4M
November 27, 2025	9.76	9.87	9.87	9.98	9.73	1.94M
November 26, 2025	9.5	9.73	9.73	9.78	9.5	2.24M
November 25, 2025	9.46	9.48	9.48	9.57	9.38	1.22M
November 24, 2025	9.48	9.42	9.42	9.54	9.33	2.56M
November 21, 2025	9.51	9.39	9.39	9.54	9.33	3.1M
November 20, 2025	9.53	9.6	9.6	9.64	9.44	2.64M
November 19, 2025	9.79	9.46	9.46	9.79	9.46	3.79M
November 18, 2025	9.9	9.72	9.72	9.92	9.71	2.74M
November 17, 2025	10.05	9.9	9.9	10.1	9.85	3.04M
November 14, 2025	10	10.05	10.05	10.15	9.95	2.37M
November 13, 2025	10.15	10.05	10.05	10.2	10	2.63M
November 12, 2025	9.99	10.15	10.15	10.2	9.84	3M
November 11, 2025	10.15	10.15	10.15	10.25	10.1	938,749
November 10, 2025	10.2	10.15	10.15	10.25	10	1.57M
November 07, 2025	10.4	10.25	10.25	10.45	10.25	1.35M
November 06, 2025	10.2	10.45	10.45	10.5	10.15	1.31M
November 05, 2025	10.05	10.15	10.15	10.15	9.8	1.51M
November 04, 2025	10.1	10.05	10.05	10.2	10	1.4M
November 03, 2025	10.3	10.1	10.1	10.3	10.1	1.79M
October 31, 2025	10.55	10.25	10.25	10.55	10.25	1.89M
October 30, 2025	10.6	10.45	10.45	10.65	10.4	2.05M
October 29, 2025	10.7	10.6	10.6	10.85	10.55	1.18M
October 28, 2025	10.85	10.65	10.65	10.85	10.6	1.42M
October 27, 2025	10.75	10.75	10.75	10.9	10.7	893,668
October 23, 2025	10.75	10.7	10.7	10.9	10.7	1.07M
October 22, 2025	10.65	10.75	10.75	10.8	10.65	698,161
October 21, 2025	10.75	10.65	10.65	10.75	10.65	752,528
October 20, 2025	10.75	10.7	10.7	10.9	10.6	1.36M
October 17, 2025	10.6	10.75	10.75	10.85	10.6	1.35M
October 16, 2025	10.75	10.65	10.65	10.8	10.6	1.14M
October 15, 2025	10.85	10.65	10.65	10.85	10.6	1.6M
October 14, 2025	10.9	10.85	10.85	11	10.8	1.27M
October 13, 2025	10.85	10.95	10.95	11.05	10.7	1.56M
October 09, 2025	10.75	11.1	11.1	11.25	10.75	3.2M
October 08, 2025	10.7	10.7	10.7	10.75	10.6	475,976
October 07, 2025	10.75	10.7	10.7	10.85	10.65	869,614
October 03, 2025	10.8	10.75	10.75	10.8	10.7	842,755
October 02, 2025	10.95	10.85	10.85	11	10.75	955,809
October 01, 2025	10.8	10.9	10.9	10.95	10.75	824,214
September 30, 2025	11.05	10.8	10.8	11.1	10.75	836,191
September 29, 2025	10.9	10.9	10.9	10.9	10.9	0
September 26, 2025	11.1	10.9	10.9	11.1	10.65	2.79M
September 25, 2025	10.75	11.1	11.1	11.15	10.7	3.27M
September 24, 2025	10.8	10.7	10.7	10.8	10.6	785,368
September 23, 2025	10.8	10.75	10.75	10.85	10.7	1.04M
September 22, 2025	10.75	10.75	10.75	10.9	10.7	1.18M
September 19, 2025	10.7	10.7	10.7	10.8	10.65	941,123
September 18, 2025	10.7	10.65	10.65	10.75	10.55	1.16M
September 17, 2025	10.5	10.6	10.6	10.75	10.5	1.22M
September 16, 2025	10.6	10.5	10.5	10.7	10.45	1.37M
September 15, 2025	10.65	10.65	10.65	10.75	10.55	450,810
September 12, 2025	10.6	10.65	10.65	10.7	10.55	1.18M
September 11, 2025	10.9	10.55	10.55	10.9	10.5	2.26M
September 10, 2025	10.9	10.9	10.9	10.95	10.75	1.1M
September 09, 2025	11	10.9	10.9	11.05	10.85	984,834

International CSRC Investment Holdings Co., Ltd. (2104.TW) TAI