Capital Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	16.050	16.200	16.000	16.150	12.429	2,958,351
2024-01-25	16.050	16.100	16.000	16.050	12.352	1,674,920
2024-01-24	16.000	16.050	15.950	16.050	12.352	2,231,740
2024-01-23	15.800	15.950	15.800	15.950	12.275	1,446,465
2024-01-22	15.700	15.850	15.700	15.800	12.160	2,425,017
2024-01-19	15.600	15.750	15.500	15.700	12.083	3,248,712
2024-01-18	15.500	15.700	15.500	15.600	12.006	3,483,057
2024-01-17	15.800	15.800	15.500	15.500	11.929	7,697,859
2024-01-16	16.000	16.000	15.800	15.850	12.198	7,119,625
2024-01-15	16.150	16.200	16.050	16.100	12.391	2,605,543
2024-01-12	16.150	16.150	16.000	16.100	12.391	3,050,116
2024-01-11	16.250	16.250	16.150	16.200	12.468	2,592,533
2024-01-10	16.100	16.150	16.050	16.100	12.391	2,832,960
2024-01-09	16.350	16.350	16.100	16.150	12.429	3,820,294
2024-01-08	16.300	16.500	16.300	16.300	12.545	6,692,741
2024-01-05	16.100	16.200	16.050	16.150	12.429	2,236,598
2024-01-04	16.050	16.150	16.050	16.100	12.391	1,874,340
2024-01-03	16.200	16.200	16.050	16.050	12.352	4,132,217
2024-01-02	16.400	16.400	16.150	16.300	12.545	4,087,237
2023-12-29	16.200	16.400	16.200	16.350	12.583	8,438,628
2023-12-28	16.100	16.200	16.100	16.150	12.429	4,965,146
2023-12-27	16.000	16.100	16.000	16.100	12.391	2,679,386
2023-12-26	15.900	16.000	15.900	16.000	12.314	1,362,041
2023-12-25	15.900	15.950	15.800	15.850	12.198	1,361,639
2023-12-22	15.950	16.000	15.800	15.850	12.198	4,114,182
2023-12-21	16.000	16.100	15.950	15.950	12.275	2,621,503
2023-12-20	16.100	16.100	15.900	16.100	12.391	4,411,444
2023-12-19	16.150	16.150	15.900	16.000	12.314	5,144,792
2023-12-18	16.200	16.250	16.150	16.200	12.468	3,401,608
2023-12-15	16.200	16.250	16.150	16.200	12.468	9,699,100
2023-12-14	16.000	16.200	16.000	16.150	12.429	7,755,544
2023-12-13	16.000	16.000	15.900	15.900	12.237	2,521,616
2023-12-12	16.000	16.000	15.850	15.900	12.237	4,073,382
2023-12-11	16.000	16.000	15.850	15.950	12.275	5,260,331
2023-12-08	15.650	15.900	15.650	15.900	12.237	11,723,526
2023-12-07	15.550	15.550	15.450	15.500	11.929	1,809,899
2023-12-06	15.500	15.550	15.450	15.550	11.968	2,665,156
2023-12-05	15.450	15.500	15.400	15.450	11.891	3,547,504
2023-12-04	15.450	15.600	15.350	15.550	11.968	6,504,972
2023-12-01	15.400	15.450	15.300	15.450	11.891	2,397,851
2023-11-30	15.500	15.500	15.300	15.400	11.852	6,084,000
2023-11-29	15.450	15.500	15.350	15.450	11.891	3,196,015
2023-11-28	15.350	15.450	15.250	15.400	11.852	3,413,330
2023-11-27	15.400	15.500	15.200	15.250	11.737	3,488,889
2023-11-24	15.350	15.350	15.250	15.350	11.814	1,548,648
2023-11-23	15.400	15.450	15.250	15.350	11.814	2,302,704
2023-11-22	15.300	15.450	15.300	15.400	11.852	2,465,021
2023-11-21	15.250	15.500	15.200	15.450	11.891	5,525,946
2023-11-20	15.200	15.300	15.100	15.200	11.698	2,133,177
2023-11-17	15.050	15.200	15.050	15.200	11.698	3,508,627
2023-11-16	15.100	15.100	14.950	15.050	11.583	2,665,839
2023-11-15	14.850	15.050	14.850	15.050	11.583	7,017,056
2023-11-14	14.750	14.750	14.650	14.750	11.352	1,418,175
2023-11-13	14.650	14.750	14.650	14.650	11.275	1,111,484
2023-11-10	14.650	14.650	14.550	14.600	11.236	1,232,102
2023-11-09	14.800	14.800	14.700	14.700	11.313	1,702,190
2023-11-08	14.850	14.850	14.750	14.800	11.390	2,200,735
2023-11-07	14.850	14.850	14.750	14.800	11.390	928,858
2023-11-06	14.700	14.850	14.700	14.800	11.390	3,319,190
2023-11-03	14.600	14.650	14.550	14.650	11.275	1,591,544

← NewerPage 12 of 21 · 1,220 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.