Capital Securities Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	32.100	32.100	31.300	31.300	31.300	10,411,526
2026-10-16	32.400	32.900	32.400	32.450	32.450	4,667,235
2026-10-15	32.500	32.500	32.150	32.250	32.250	5,844,916
2026-10-14	32.350	32.950	32.300	32.950	32.950	6,536,009
2026-10-13	32.150	32.650	32.150	32.250	32.250	4,198,619
2026-10-12	31.900	32.850	31.750	32.750	32.750	6,542,124
2026-10-08	32.300	32.300	31.900	32.050	32.050	5,764,095
2026-10-07	32.700	33.050	32.550	32.550	32.550	5,143,910
2026-10-06	33.150	33.250	32.400	32.750	32.750	6,982,313
2026-10-05	32.300	33.100	32.250	33.000	33.000	14,098,004
2026-10-02	31.750	32.100	31.650	32.000	32.000	3,590,465
2026-10-01	32.150	32.150	31.400	31.900	31.900	7,961,738
2026-09-30	31.950	32.300	31.850	32.050	32.050	5,450,489
2026-09-29	32.000	32.150	31.650	31.650	31.650	4,307,952
2026-09-24	32.300	32.450	31.900	32.000	32.000	6,199,430
2026-09-23	32.600	33.000	32.400	32.550	32.550	6,395,043
2026-09-22	32.600	33.100	32.250	32.400	32.400	10,659,072
2026-09-21	31.650	32.500	31.600	32.250	32.250	10,572,347
2026-09-18	31.500	31.600	31.200	31.500	31.500	8,599,674
2026-09-17	31.050	31.550	30.950	31.300	31.300	6,156,949
2026-09-16	31.100	31.450	30.850	30.850	30.850	9,453,908
2026-09-15	31.850	31.850	31.100	31.100	31.100	9,055,328
2026-09-14	31.400	32.150	31.050	32.100	32.100	3,909,021
2026-09-11	31.000	31.750	30.900	31.500	31.500	4,261,454
2026-09-10	32.000	32.150	31.600	31.600	31.600	4,982,288
2026-09-09	32.600	32.600	32.100	32.200	32.200	5,043,637
2026-09-08	32.900	32.950	32.450	32.650	32.650	3,972,971
2026-09-07	33.100	33.200	32.400	32.700	32.700	5,233,346
2026-09-04	32.600	32.800	32.350	32.750	32.750	4,192,779
2026-09-03	32.000	32.950	32.000	32.350	32.350	8,430,522
2026-09-02	31.600	32.150	31.600	32.000	32.000	4,860,037
2026-09-01	31.150	32.100	31.150	32.050	32.050	9,140,985
2026-08-31	31.400	31.450	31.000	31.000	31.000	8,076,851
2026-08-28	31.200	31.700	31.200	31.450	31.450	4,682,943
2026-08-27	30.750	31.350	30.750	31.100	31.100	5,116,876
2026-08-26	30.400	31.050	30.400	30.700	30.700	3,908,156
2026-08-25	30.150	30.450	29.950	30.350	30.350	3,163,601
2026-08-24	30.650	30.850	30.250	30.250	30.250	3,663,898
2026-08-21	30.350	30.900	30.200	30.650	30.650	3,660,485
2026-08-20	30.450	30.600	30.050	30.350	30.350	4,416,363
2026-08-19	30.300	30.400	30.050	30.200	30.200	4,797,833
2026-08-18	30.450	30.700	30.400	30.500	30.500	4,725,263
2026-08-17	30.900	30.900	30.350	30.550	30.550	5,691,861
2026-08-14	30.800	31.350	30.600	30.900	30.900	5,522,970
2026-08-13	30.850	31.300	30.600	30.600	30.600	7,557,460
2026-08-12	30.100	30.800	30.050	30.600	30.600	9,010,587
2026-08-11	29.850	30.200	29.600	30.000	30.000	12,987,619
2026-08-10	30.062	30.150	29.443	29.885	29.485	18,257,070
2026-08-07	34.450	34.650	33.700	33.850	29.529	13,710,830
2026-08-06	34.700	34.900	34.100	34.550	30.139	7,774,201
2026-08-05	35.500	35.900	34.850	34.850	30.401	10,588,553
2026-08-04	34.050	35.200	34.050	34.850	30.401	8,251,441
2026-08-03	33.950	34.950	33.450	34.550	30.139	8,673,204
2026-07-31	34.150	34.600	33.750	34.200	29.834	10,914,110
2026-07-30	32.750	33.350	32.150	32.750	28.569	7,711,550
2026-07-29	33.900	34.000	32.100	32.850	28.656	14,532,933
2026-07-28	35.000	35.000	33.600	33.700	29.398	15,231,426
2026-07-27	35.000	35.650	34.800	35.600	31.055	9,598,739
2026-07-24	34.350	35.050	34.250	34.800	30.357	7,543,774
2026-07-23	34.500	34.800	34.250	34.450	30.052	11,416,031

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.4524 TWD
2025-06-17	1.5000 TWD
2024-07-16	1.3300 TWD
2023-07-13	0.3900 TWD
2022-07-14	1.6500 TWD
2021-07-30	1.1000 TWD
2020-08-13	0.8000 TWD
2019-08-12	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.