Capital Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	15.650	15.650	15.250	15.450	11.891	5,261,525
2023-08-04	15.450	15.700	15.400	15.600	12.006	6,677,969
2023-08-02	15.850	15.850	15.300	15.350	11.814	13,997,567
2023-08-01	16.050	16.100	15.750	15.900	12.237	4,739,119
2023-07-31	16.100	16.300	15.900	15.950	12.275	9,123,623
2023-07-28	15.850	16.000	15.800	15.950	12.275	7,975,132
2023-07-27	16.050	16.100	15.800	15.950	12.275	10,026,674
2023-07-26	15.600	16.100	15.550	15.850	12.198	16,543,193
2023-07-25	15.150	15.700	15.150	15.550	11.968	14,468,116
2023-07-24	15.050	15.250	14.850	15.100	11.621	10,181,806
2023-07-21	15.100	15.200	14.900	15.000	11.544	7,204,921
2023-07-20	14.900	15.200	14.850	15.150	11.660	6,956,088
2023-07-19	15.000	15.150	14.900	14.950	11.506	6,524,507
2023-07-18	15.100	15.150	14.800	14.850	11.429	9,135,447
2023-07-17	14.700	15.100	14.700	15.050	11.583	13,847,919
2023-07-14	14.300	14.700	14.300	14.650	11.275	8,642,361
2023-07-13	14.350	14.400	14.250	14.250	10.967	6,524,636
2023-07-12	14.600	14.700	14.500	14.500	10.859	5,943,100
2023-07-11	14.500	14.650	14.450	14.600	10.934	8,224,020
2023-07-10	14.550	14.800	14.300	14.300	10.709	7,372,632
2023-07-07	14.200	14.550	14.100	14.400	10.784	7,364,014
2023-07-06	14.550	14.550	14.200	14.200	10.635	7,440,530
2023-07-05	14.550	14.600	14.450	14.450	10.822	2,829,161
2023-07-04	14.450	14.550	14.400	14.450	10.822	2,938,610
2023-07-03	14.400	14.600	14.350	14.500	10.859	3,831,193
2023-06-30	14.150	14.400	14.100	14.250	10.672	4,339,053
2023-06-29	14.300	14.400	14.200	14.250	10.672	3,453,895
2023-06-28	14.200	14.300	14.150	14.250	10.672	2,322,721
2023-06-27	14.400	14.400	14.100	14.150	10.597	5,337,369
2023-06-26	14.450	14.450	14.300	14.400	10.784	4,247,039
2023-06-21	14.550	14.600	14.450	14.550	10.897	3,828,665
2023-06-20	14.550	14.700	14.550	14.550	10.897	2,323,490
2023-06-19	14.650	14.650	14.500	14.500	10.859	3,544,405
2023-06-16	14.650	14.750	14.550	14.600	10.934	8,887,387
2023-06-15	14.700	14.750	14.500	14.550	10.897	6,581,853
2023-06-14	14.800	14.900	14.650	14.650	10.972	6,477,662
2023-06-13	14.500	14.850	14.500	14.800	11.084	8,042,899
2023-06-12	14.600	14.650	14.300	14.450	10.822	8,269,083
2023-06-09	14.950	15.000	14.650	14.650	10.972	9,005,826
2023-06-08	14.700	15.400	14.500	14.950	11.196	27,033,388
2023-06-07	14.300	14.600	14.250	14.500	10.859	8,522,927
2023-06-06	14.400	14.450	14.200	14.250	10.672	7,072,267
2023-06-05	14.100	14.350	14.050	14.300	10.709	10,027,821
2023-06-02	14.000	14.150	13.950	14.050	10.522	8,443,531
2023-06-01	13.900	13.950	13.850	13.950	10.447	3,074,928
2023-05-31	13.950	13.950	13.850	13.900	10.410	4,019,282
2023-05-30	13.900	13.950	13.850	13.950	10.447	3,892,430
2023-05-29	13.750	13.950	13.750	13.850	10.372	4,376,994
2023-05-26	13.650	13.800	13.550	13.700	10.260	3,079,731
2023-05-25	13.600	13.700	13.550	13.650	10.223	2,153,042
2023-05-24	13.750	13.800	13.600	13.700	10.260	2,301,064
2023-05-23	13.600	13.800	13.500	13.750	10.298	3,972,413
2023-05-22	13.450	13.600	13.450	13.550	10.148	2,969,979
2023-05-19	13.450	13.600	13.400	13.500	10.110	8,271,558
2023-05-18	13.400	13.500	13.150	13.450	10.073	10,612,246
2023-05-17	13.250	13.350	13.150	13.250	9.923	7,610,780
2023-05-16	13.050	13.300	13.050	13.250	9.923	3,593,738
2023-05-15	13.200	13.700	12.950	13.100	9.811	28,143,587
2023-05-12	13.600	13.600	13.100	13.300	9.961	11,981,792
2023-05-11	13.850	13.850	13.550	13.700	10.260	5,075,606

← NewerPage 14 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.