International CSRC Investment Holdings

2104
🏛️ taiwan →
10.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 11.05 11.10 10.75 10.80 0.8M
2025-09-26 11.10 11.10 10.65 10.90 2.8M
2025-09-25 10.75 11.15 10.70 11.10 3.3M
2025-09-24 10.80 10.80 10.60 10.70 0.8M
2025-09-23 10.80 10.85 10.70 10.75 1.0M
2025-09-22 10.75 10.90 10.70 10.75 1.2M
2025-09-19 10.70 10.80 10.65 10.70 0.9M
2025-09-18 10.70 10.75 10.55 10.65 1.2M
2025-09-17 10.50 10.75 10.50 10.60 1.2M
2025-09-16 10.60 10.70 10.45 10.50 1.4M
2025-09-15 10.65 10.75 10.55 10.65 0.5M
2025-09-12 10.60 10.70 10.55 10.65 1.2M
2025-09-11 10.90 10.90 10.50 10.55 2.3M
2025-09-10 10.90 10.95 10.75 10.90 1.1M
2025-09-09 11.00 11.05 10.85 10.90 1.0M
2025-09-08 11.00 11.05 10.80 10.90 1.3M
2025-09-05 11.05 11.15 10.90 11.00 0.9M
2025-09-04 11.00 11.15 11.00 11.05 0.5M
2025-09-03 11.00 11.15 10.90 10.95 1.1M
2025-09-02 10.95 11.10 10.85 11.00 0.8M
2025-09-01 11.05 11.20 10.80 10.95 2.0M
2025-08-29 11.35 11.40 11.10 11.10 2.0M
2025-08-28 11.35 11.45 11.25 11.30 1.1M
2025-08-27 11.40 11.60 11.35 11.40 1.3M
2025-08-26 11.85 11.95 11.35 11.45 3.2M
2025-08-25 12.20 12.30 11.90 11.95 1.3M
2025-08-22 12.15 12.20 11.90 11.95 1.1M
2025-08-21 11.85 12.35 11.85 12.10 2.1M
2025-08-20 12.15 12.20 11.75 11.80 2.0M
2025-08-19 12.45 12.45 12.10 12.15 2.1M
2025-08-18 12.10 12.65 12.10 12.30 3.9M
2025-08-15 12.15 12.15 11.85 12.05 2.3M
2025-08-14 12.15 12.50 12.10 12.15 3.0M
2025-08-13 12.10 12.90 12.10 12.55 5.1M
2025-08-12 11.65 12.15 11.65 12.00 2.3M
2025-08-11 11.55 11.70 11.40 11.65 1.2M
2025-08-08 11.50 11.80 11.50 11.55 1.2M
2025-08-07 11.60 11.70 11.50 11.55 1.5M
2025-08-06 11.55 11.65 11.45 11.45 0.9M
2025-08-05 11.50 11.60 11.40 11.45 0.9M
2025-08-04 11.55 11.60 11.20 11.55 2.4M
2025-08-01 11.95 12.05 11.75 11.75 2.3M
2025-07-31 12.45 12.45 12.05 12.20 2.6M
2025-07-30 12.30 12.65 12.15 12.45 4.4M
2025-07-29 12.10 12.60 12.05 12.35 6.8M
2025-07-28 11.50 12.10 11.50 12.05 4.6M
2025-07-25 11.20 11.40 11.20 11.25 0.9M
2025-07-24 11.25 11.25 10.90 11.25 1.1M
2025-07-23 10.80 11.20 10.80 11.20 2.1M
2025-07-22 10.75 10.80 10.65 10.70 0.6M
2025-07-21 10.70 10.90 10.70 10.75 0.7M
2025-07-18 10.80 10.80 10.65 10.75 0.6M
2025-07-17 10.45 10.75 10.45 10.65 1.6M
2025-07-16 10.45 10.55 10.35 10.40 0.6M
2025-07-15 10.25 10.65 10.25 10.45 0.9M
2025-07-14 10.30 10.40 10.15 10.40 0.9M
2025-07-11 10.35 10.40 10.20 10.40 1.1M
2025-07-10 10.40 10.45 10.30 10.35 0.9M
2025-07-09 10.50 10.55 10.45 10.45 0.6M
2025-07-08 10.75 10.75 10.40 10.50 0.9M
2025-07-07 10.90 10.90 10.60 10.60 0.9M
2025-07-04 10.95 11.00 10.75 10.85 0.4M
2025-07-03 10.85 11.05 10.85 10.95 0.8M
2025-07-02 10.85 10.90 10.75 10.80 0.3M
2025-07-01 10.80 10.95 10.75 10.85 0.7M
2025-06-30 10.90 10.90 10.70 10.70 0.6M
2025-06-27 10.90 11.10 10.85 10.95 0.5M
2025-06-26 10.80 11.10 10.75 10.90 1.2M
2025-06-25 10.70 10.80 10.65 10.70 0.5M
2025-06-24 10.60 10.70 10.55 10.65 0.7M
2025-06-23 10.60 10.60 10.20 10.40 1.3M
2025-06-20 10.75 10.85 10.55 10.60 0.7M
2025-06-19 11.05 11.05 10.75 10.75 1.5M
2025-06-18 11.00 11.40 10.85 11.05 2.5M
2025-06-17 11.10 11.15 10.90 11.00 0.8M
2025-06-16 10.85 11.10 10.80 11.10 0.7M
2025-06-13 10.85 11.05 10.75 10.90 1.0M
2025-06-12 10.90 11.00 10.85 10.95 0.7M
2025-06-11 10.65 11.00 10.65 10.90 0.8M
2025-06-10 10.50 10.90 10.45 10.75 1.5M
2025-06-09 10.70 10.70 10.45 10.50 0.7M
2025-06-06 10.65 10.75 10.65 10.70 0.4M
2025-06-05 10.60 10.70 10.55 10.70 0.6M
2025-06-04 10.65 10.75 10.55 10.60 0.8M
2025-06-03 10.80 10.85 10.55 10.55 0.7M
2025-06-02 11.05 11.05 10.65 10.80 1.3M
2025-05-29 11.40 11.40 11.05 11.20 0.8M
2025-05-28 11.45 11.45 11.15 11.30 0.8M
2025-05-27 11.40 11.55 11.35 11.35 1.0M
2025-05-26 11.40 11.60 11.25 11.30 1.8M
2025-05-23 11.35 11.50 11.35 11.40 0.4M
2025-05-22 11.55 11.55 11.30 11.50 0.8M
2025-05-21 11.55 11.65 11.50 11.65 0.6M
2025-05-20 11.70 11.70 11.45 11.55 0.5M
2025-05-19 11.70 11.80 11.45 11.55 1.0M
2025-05-16 11.85 11.85 11.75 11.85 0.7M
2025-05-15 11.95 11.95 11.75 11.85 1.3M
2025-05-14 11.90 11.95 11.75 11.90 1.6M
2025-05-13 11.65 11.90 11.65 11.75 3.5M
2025-05-12 11.20 11.35 11.15 11.30 1.1M
2025-05-09 10.95 11.10 10.85 11.10 0.9M
2025-05-08 11.05 11.10 10.90 11.00 0.7M
2025-05-07 10.95 11.00 10.85 11.00 0.7M
2025-05-06 10.80 11.05 10.80 10.85 0.5M
2025-05-05 10.80 11.20 10.65 10.80 1.5M
2025-05-02 10.65 10.80 10.60 10.75 0.9M
2025-04-30 10.75 10.80 10.55 10.60 0.6M
2025-04-29 10.65 10.85 10.65 10.80 1.0M
2025-04-28 10.65 10.65 10.55 10.65 0.5M
2025-04-25 10.55 10.70 10.50 10.55 0.7M
2025-04-24 10.65 10.75 10.40 10.50 0.7M
2025-04-23 10.50 10.70 10.45 10.65 0.7M
2025-04-22 10.40 10.50 10.30 10.35 0.6M
2025-04-21 10.60 10.60 10.30 10.40 0.7M
2025-04-18 10.65 10.70 10.55 10.65 0.8M
2025-04-17 10.60 10.75 10.45 10.55 1.0M
2025-04-16 10.80 10.80 10.55 10.65 0.8M
2025-04-15 10.45 10.90 10.45 10.90 1.3M
2025-04-14 10.40 10.75 10.35 10.45 2.2M
2025-04-11 9.90 10.45 9.85 10.40 2.4M
2025-04-10 10.00 10.35 9.96 10.35 2.2M
2025-04-09 10.25 10.25 9.39 9.45 4.4M
2025-04-08 10.20 10.50 10.10 10.25 4.3M
2025-04-07 10.75 10.75 10.75 10.75 1.2M
2025-04-02 11.70 12.00 11.70 11.90 0.9M
2025-04-01 11.60 11.85 11.60 11.80 1.5M
2025-03-31 11.70 11.70 11.50 11.55 3.2M
2025-03-28 12.15 12.15 11.85 11.90 2.9M
2025-03-27 12.15 12.20 12.10 12.15 1.1M
2025-03-26 12.20 12.35 12.10 12.25 1.0M
2025-03-25 12.35 12.35 12.05 12.10 2.5M
2025-03-24 12.40 12.45 12.30 12.30 1.1M
2025-03-21 12.65 12.65 12.35 12.35 1.7M
2025-03-20 12.50 12.65 12.50 12.60 1.0M
2025-03-19 12.55 12.70 12.45 12.50 1.7M
2025-03-18 12.70 12.75 12.55 12.55 1.5M
2025-03-17 12.55 12.65 12.45 12.60 1.3M
2025-03-14 12.15 12.50 12.15 12.45 1.5M
2025-03-13 12.45 12.60 12.20 12.20 2.2M
2025-03-12 12.45 12.55 12.35 12.40 1.4M
2025-03-11 12.45 12.55 12.15 12.50 3.1M
2025-03-10 12.60 12.80 12.60 12.70 1.6M
2025-03-07 12.80 12.90 12.65 12.65 1.0M
2025-03-06 13.00 13.15 12.70 12.80 2.4M
2025-03-05 12.60 12.95 12.50 12.95 4.3M
2025-03-04 12.50 12.60 12.25 12.60 2.2M
2025-03-03 12.50 12.70 12.45 12.60 10.3M
2025-02-27 13.00 13.25 12.50 12.50 26.2M
2025-02-26 13.15 13.25 12.90 13.00 3.0M
2025-02-25 13.05 13.35 12.90 13.10 4.0M
2025-02-24 13.20 13.35 13.10 13.10 1.6M
2025-02-21 13.25 13.35 13.15 13.20 1.9M
2025-02-20 13.20 13.50 13.15 13.25 2.9M
2025-02-19 13.05 13.35 13.05 13.20 3.1M
2025-02-18 13.25 13.35 13.05 13.05 2.3M
2025-02-17 13.20 13.20 13.00 13.10 2.2M
2025-02-14 13.10 13.30 12.95 13.20 2.3M
2025-02-13 12.65 13.20 12.55 13.10 3.8M
2025-02-12 12.45 12.75 12.45 12.50 2.4M
2025-02-11 12.35 12.55 12.35 12.35 1.3M
2025-02-10 12.20 12.40 12.10 12.30 1.0M
2025-02-07 12.40 12.40 12.20 12.25 0.9M
2025-02-06 12.20 12.45 12.20 12.40 0.8M
2025-02-05 12.35 12.55 12.20 12.20 1.7M
2025-02-04 12.35 12.40 12.20 12.25 1.1M
2025-02-03 12.50 12.50 12.10 12.25 2.2M
2025-01-22 12.80 12.80 12.50 12.70 1.5M
2025-01-21 12.60 12.85 12.55 12.70 1.0M
2025-01-20 12.80 12.80 12.50 12.65 1.2M
2025-01-17 12.50 12.90 12.50 12.80 2.1M
2025-01-16 12.55 12.75 12.45 12.50 1.7M
2025-01-15 12.15 12.55 12.15 12.40 1.6M
2025-01-14 11.95 12.30 11.95 12.15 1.1M
2025-01-13 11.80 11.95 11.55 11.80 2.0M
2025-01-10 11.90 12.05 11.85 11.95 1.2M
2025-01-09 12.35 12.35 11.90 11.95 1.6M
2025-01-08 12.30 12.40 12.20 12.25 0.8M
2025-01-07 12.70 12.70 12.40 12.40 0.7M
2025-01-06 12.35 12.75 12.35 12.60 1.5M
2025-01-03 12.45 12.65 12.35 12.35 1.2M
2025-01-02 12.60 12.65 12.40 12.45 1.3M