Capital Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	23.000	23.450	22.900	23.400	19.027	5,768,948
2024-07-30	23.250	23.250	22.550	23.150	18.824	9,688,565
2024-07-29	23.100	23.850	23.100	23.300	18.946	10,442,237
2024-07-26	23.150	23.200	22.600	22.900	18.621	14,219,794
2024-07-23	23.300	23.750	23.300	23.500	19.109	5,647,593
2024-07-22	23.600	23.700	22.900	23.100	18.783	23,018,100
2024-07-19	24.200	24.250	23.550	23.550	19.149	25,126,206
2024-07-18	23.700	24.400	23.400	24.300	19.759	29,013,014
2024-07-17	23.650	23.900	23.450	23.800	19.353	25,909,033
2024-07-16	23.350	23.850	23.300	23.600	19.190	35,461,774
2024-07-15	25.150	25.150	24.800	24.850	19.125	22,413,086
2024-07-12	25.050	25.250	24.900	25.000	19.240	20,230,243
2024-07-11	25.300	25.400	25.050	25.050	19.279	17,204,243
2024-07-10	25.000	25.450	24.900	25.200	19.394	19,756,151
2024-07-09	25.250	25.300	24.850	24.850	19.125	15,337,956
2024-07-08	25.150	25.400	24.950	25.250	19.433	8,319,398
2024-07-05	25.350	25.400	25.100	25.100	19.317	8,225,721
2024-07-04	25.550	25.850	25.100	25.300	19.471	14,040,568
2024-07-03	25.400	25.950	25.350	25.400	19.548	18,281,357
2024-07-02	25.300	25.400	25.050	25.350	19.510	9,739,089
2024-07-01	25.100	25.500	25.100	25.350	19.510	8,202,811
2024-06-28	25.000	25.350	24.800	25.100	19.317	8,565,970
2024-06-27	24.800	25.000	24.700	25.000	19.240	4,405,587
2024-06-26	25.250	25.350	24.900	25.050	19.279	7,497,997
2024-06-25	25.550	25.550	25.150	25.300	19.471	5,351,942
2024-06-24	25.250	25.500	25.100	25.450	19.587	8,738,653
2024-06-21	24.600	25.500	24.600	25.250	19.433	20,187,497
2024-06-20	24.800	24.900	24.550	24.650	18.971	7,607,362
2024-06-19	24.500	24.950	24.300	24.800	19.086	16,776,186
2024-06-18	24.450	24.600	24.200	24.500	18.855	11,760,693
2024-06-17	24.450	24.650	24.300	24.300	18.702	4,424,064
2024-06-14	24.600	24.650	24.450	24.500	18.855	7,262,710
2024-06-13	24.250	24.650	24.000	24.650	18.971	19,856,330
2024-06-12	24.100	24.350	23.850	24.150	18.586	21,230,036
2024-06-11	24.150	24.550	24.000	24.100	18.548	22,566,472
2024-06-07	24.700	24.750	24.200	24.300	18.702	28,860,099
2024-06-06	24.400	24.950	24.250	24.550	18.894	30,824,767
2024-06-05	23.400	24.300	23.400	24.000	18.471	22,624,518
2024-06-04	23.850	24.000	23.400	23.400	18.009	16,520,394
2024-06-03	24.400	24.850	23.800	23.850	18.355	17,088,208
2024-05-31	24.000	24.200	23.550	23.550	18.124	20,181,564
2024-05-30	24.250	24.350	23.850	23.850	18.355	16,867,624
2024-05-29	24.900	25.000	24.450	24.450	18.817	13,310,625
2024-05-28	25.100	25.250	24.900	24.900	19.163	6,495,888
2024-05-27	24.950	25.350	24.900	25.050	19.279	6,485,687
2024-05-24	24.900	25.300	24.700	25.200	19.394	6,214,164
2024-05-23	25.250	25.250	24.900	24.950	19.202	9,879,028
2024-05-22	25.200	25.750	25.200	25.400	19.548	8,812,875
2024-05-21	25.700	25.750	25.000	25.400	19.548	12,485,867
2024-05-20	26.450	26.500	25.500	25.750	19.818	18,866,033
2024-05-17	26.400	26.550	25.600	26.450	20.356	16,473,503
2024-05-16	26.000	26.750	25.800	26.400	20.318	27,380,354
2024-05-15	25.200	25.800	25.100	25.600	19.702	14,780,677
2024-05-14	24.600	24.950	24.300	24.950	19.202	10,985,215
2024-05-13	24.800	24.850	24.250	24.600	18.933	10,139,451
2024-05-10	24.000	25.000	23.850	24.800	19.086	26,699,606
2024-05-09	24.500	24.550	23.750	23.750	18.278	21,885,813
2024-05-08	25.400	25.400	24.050	24.150	18.586	43,843,363
2024-05-07	26.900	26.950	25.500	25.750	19.818	26,798,988
2024-05-06	26.550	27.000	26.000	26.950	20.741	16,616,130

← NewerPage 10 of 21 · 1,216 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.