Capital Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	26.550	27.000	26.000	26.950	20.741	16,616,130
2024-05-03	26.000	26.600	25.700	26.200	20.164	20,255,844
2024-05-02	24.900	25.800	24.850	25.800	19.856	21,597,618
2024-04-30	24.800	25.050	24.700	24.900	19.163	8,278,898
2024-04-29	24.200	25.200	24.000	24.950	19.202	25,586,369
2024-04-26	23.900	24.200	23.600	23.900	18.394	14,229,018
2024-04-25	24.350	24.650	23.850	23.850	18.355	14,422,247
2024-04-24	24.550	24.550	24.050	24.500	18.855	28,732,650
2024-04-23	24.600	24.950	24.200	24.300	18.702	35,280,607
2024-04-22	23.850	25.450	23.500	24.700	19.009	62,603,331
2024-04-19	22.850	23.500	22.200	23.500	18.086	51,453,907
2024-04-18	21.250	23.300	21.050	23.200	17.855	50,614,839
2024-04-17	21.050	21.350	20.900	21.200	16.316	13,125,438
2024-04-16	21.600	21.600	20.750	21.050	16.200	20,008,767
2024-04-15	21.650	21.700	21.200	21.600	16.624	14,147,956
2024-04-12	21.800	21.800	21.400	21.750	16.739	12,633,991
2024-04-11	21.300	21.750	21.300	21.550	16.585	12,379,353
2024-04-10	21.350	21.550	21.050	21.350	16.431	16,711,256
2024-04-09	21.000	21.600	20.650	21.400	16.470	26,005,655
2024-04-08	19.950	21.600	19.950	21.450	16.508	37,463,517
2024-04-03	19.650	19.900	19.450	19.750	15.200	9,687,045
2024-04-02	19.800	19.850	19.600	19.700	15.161	10,550,418
2024-04-01	19.250	19.750	19.200	19.700	15.161	23,163,034
2024-03-29	19.100	19.250	18.950	19.100	14.700	6,329,076
2024-03-28	19.150	19.300	18.950	18.950	14.584	17,802,624
2024-03-27	18.950	19.100	18.850	19.050	14.661	8,971,615
2024-03-26	19.000	19.100	18.700	18.900	14.546	10,853,294
2024-03-25	19.100	19.100	18.900	19.000	14.623	7,692,620
2024-03-22	19.150	19.200	18.850	19.100	14.700	14,450,330
2024-03-21	18.650	19.250	18.650	19.150	14.738	32,422,372
2024-03-20	18.850	18.900	18.500	18.500	14.238	14,101,730
2024-03-19	18.750	18.950	18.700	18.850	14.507	7,968,111
2024-03-18	18.700	18.800	18.400	18.700	14.392	13,093,111
2024-03-15	18.800	18.850	18.500	18.600	14.315	24,766,357
2024-03-14	19.000	19.250	18.700	18.800	14.469	50,028,490
2024-03-13	18.400	18.500	18.250	18.450	14.199	13,102,694
2024-03-12	18.200	18.350	18.100	18.350	14.122	11,773,510
2024-03-11	17.900	18.350	17.800	18.100	13.930	14,350,771
2024-03-08	18.200	18.300	17.700	17.800	13.699	25,237,017
2024-03-07	17.800	18.000	17.700	18.000	13.853	17,601,318
2024-03-06	17.600	17.850	17.600	17.750	13.661	9,123,639
2024-03-05	17.450	17.600	17.350	17.600	13.545	10,012,942
2024-03-04	17.250	17.350	17.200	17.300	13.314	8,527,348
2024-03-01	16.900	17.150	16.850	17.050	13.122	9,667,647
2024-02-29	16.550	16.850	16.550	16.750	12.891	11,552,263
2024-02-27	16.400	16.550	16.350	16.500	12.699	5,609,778
2024-02-26	16.400	16.450	16.350	16.400	12.622	2,443,540
2024-02-23	16.500	16.550	16.450	16.450	12.660	3,792,987
2024-02-22	16.350	16.450	16.350	16.450	12.660	2,194,477
2024-02-21	16.450	16.500	16.300	16.350	12.583	2,777,027
2024-02-20	16.600	16.600	16.450	16.450	12.660	4,792,135
2024-02-19	16.400	16.650	16.400	16.550	12.737	6,634,294
2024-02-16	16.100	16.400	16.100	16.400	12.622	6,402,786
2024-02-15	16.050	16.200	15.950	16.150	12.429	4,607,181
2024-02-05	16.100	16.150	15.950	16.050	12.352	2,330,322
2024-02-02	16.200	16.200	16.100	16.150	12.429	1,600,026
2024-02-01	16.150	16.150	16.100	16.150	12.429	1,759,226
2024-01-31	16.050	16.100	16.000	16.100	12.391	1,569,207
2024-01-30	16.250	16.250	16.000	16.100	12.391	2,775,617
2024-01-29	16.200	16.200	16.100	16.200	12.468	1,926,379

← NewerPage 11 of 21 · 1,217 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.