Capital Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	14.550	14.550	14.500	14.500	11.159	935,217
2023-11-01	14.300	14.450	14.300	14.400	11.082	1,009,149
2023-10-31	14.300	14.400	14.250	14.250	10.967	2,371,090
2023-10-30	14.550	14.550	14.350	14.350	11.044	1,319,158
2023-10-27	14.400	14.600	14.350	14.450	11.121	1,652,599
2023-10-26	14.500	14.500	14.350	14.350	11.044	2,151,307
2023-10-25	14.500	14.650	14.500	14.600	11.236	2,130,474
2023-10-24	14.400	14.550	14.350	14.450	11.121	3,989,559
2023-10-23	14.400	14.450	14.350	14.350	11.044	1,628,915
2023-10-20	14.450	14.550	14.300	14.500	11.159	4,184,457
2023-10-19	14.650	14.700	14.550	14.650	11.275	2,423,850
2023-10-18	14.500	14.800	14.400	14.800	11.390	11,739,492
2023-10-17	14.500	14.500	14.400	14.450	11.121	2,310,915
2023-10-16	14.500	14.550	14.400	14.450	11.121	2,552,481
2023-10-13	14.500	14.650	14.500	14.600	11.236	2,390,749
2023-10-12	14.600	14.600	14.500	14.600	11.236	4,119,878
2023-10-11	14.450	14.600	14.400	14.600	11.236	7,447,983
2023-10-06	14.400	14.450	14.350	14.450	11.121	773,727
2023-10-05	14.350	14.450	14.300	14.400	11.082	953,995
2023-10-04	14.500	14.500	14.200	14.200	10.929	6,468,029
2023-10-03	14.650	14.650	14.550	14.550	11.198	2,427,770
2023-10-02	14.650	14.700	14.600	14.650	11.275	1,677,712
2023-09-28	14.650	14.800	14.600	14.600	11.236	1,905,316
2023-09-27	14.600	14.700	14.550	14.600	11.236	1,883,780
2023-09-26	14.700	14.750	14.600	14.600	11.236	1,632,802
2023-09-25	14.650	14.850	14.650	14.750	11.352	1,028,259
2023-09-22	14.750	14.750	14.650	14.650	11.275	2,865,052
2023-09-21	15.000	15.050	14.750	14.750	11.352	4,425,531
2023-09-20	15.100	15.150	14.950	15.000	11.544	2,521,078
2023-09-19	15.050	15.200	15.050	15.100	11.621	1,674,581
2023-09-18	15.000	15.150	15.000	15.050	11.583	1,392,861
2023-09-15	15.200	15.250	15.050	15.050	11.583	3,971,013
2023-09-14	14.900	15.200	14.850	15.200	11.698	5,900,852
2023-09-13	14.850	14.950	14.800	14.800	11.390	1,799,816
2023-09-12	14.800	14.900	14.750	14.850	11.429	1,502,682
2023-09-11	14.850	14.900	14.750	14.750	11.352	1,496,652
2023-09-08	14.700	14.900	14.700	14.800	11.390	2,497,770
2023-09-07	14.800	14.800	14.700	14.700	11.313	2,699,320
2023-09-06	14.900	14.950	14.800	14.800	11.390	2,171,901
2023-09-05	14.850	14.950	14.800	14.900	11.467	1,703,357
2023-09-04	14.800	15.000	14.800	14.950	11.506	1,381,524
2023-09-01	14.800	14.950	14.750	14.850	11.429	2,014,266
2023-08-31	14.900	14.950	14.800	14.800	11.390	2,364,945
2023-08-30	14.900	14.950	14.850	14.950	11.506	2,111,262
2023-08-29	14.800	14.850	14.750	14.800	11.390	1,224,561
2023-08-28	14.900	14.900	14.750	14.750	11.352	2,359,708
2023-08-25	14.850	14.950	14.750	14.850	11.429	1,154,157
2023-08-24	14.950	15.000	14.800	14.900	11.467	2,484,606
2023-08-23	14.700	14.950	14.700	14.900	11.467	2,200,608
2023-08-22	14.850	14.900	14.700	14.700	11.313	2,341,422
2023-08-21	14.750	14.900	14.750	14.800	11.390	3,222,938
2023-08-18	14.600	14.800	14.550	14.650	11.275	3,699,209
2023-08-17	14.550	14.700	14.400	14.650	11.275	4,432,320
2023-08-16	14.800	14.800	14.550	14.650	11.275	3,583,157
2023-08-15	14.800	15.000	14.800	14.900	11.467	3,752,668
2023-08-14	15.250	15.250	14.700	14.800	11.390	10,109,544
2023-08-11	15.150	15.400	15.100	15.150	11.660	5,131,739
2023-08-10	15.300	15.350	15.000	15.000	11.544	6,148,921
2023-08-09	15.400	15.400	15.150	15.300	11.775	4,086,271
2023-08-08	15.550	15.650	15.300	15.400	11.852	5,267,703

← NewerPage 13 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.