Capital Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	13.850	13.900	13.650	13.850	10.372	5,232,753
2023-05-09	14.050	14.100	13.800	13.850	10.372	4,485,825
2023-05-08	13.850	14.150	13.800	14.050	10.522	6,726,654
2023-05-05	14.000	14.100	13.800	13.850	10.372	4,741,663
2023-05-04	13.950	14.150	13.800	14.100	10.560	7,562,102
2023-05-03	13.650	14.000	13.650	13.950	10.447	4,716,702
2023-05-02	13.800	13.800	13.700	13.700	10.260	2,430,614
2023-04-28	13.700	13.700	13.550	13.700	10.260	3,691,189
2023-04-27	13.600	13.650	13.450	13.500	10.110	3,465,480
2023-04-26	13.450	13.650	13.450	13.600	10.185	4,355,367
2023-04-25	13.550	13.750	13.400	13.500	10.110	6,451,768
2023-04-24	13.350	13.650	13.350	13.600	10.185	6,918,527
2023-04-21	13.600	13.650	13.300	13.450	10.073	6,670,730
2023-04-20	13.850	13.850	13.400	13.700	10.260	10,887,215
2023-04-19	13.450	14.000	13.400	13.850	10.372	15,569,696
2023-04-18	13.350	13.750	13.300	13.400	10.035	9,571,202
2023-04-17	13.100	13.500	13.000	13.350	9.998	19,408,250
2023-04-14	12.600	13.700	12.600	13.700	10.260	22,615,409
2023-04-13	12.500	12.550	12.450	12.500	9.361	1,877,574
2023-04-12	12.450	12.550	12.400	12.500	9.361	3,795,977
2023-04-11	12.350	12.500	12.250	12.450	9.324	8,105,468
2023-04-10	12.050	12.200	12.050	12.200	9.137	3,373,383
2023-04-07	12.050	12.100	12.000	12.050	9.024	1,747,588
2023-04-06	12.000	12.100	11.900	12.000	8.987	1,663,099
2023-03-31	12.000	12.150	12.000	12.000	8.987	2,839,712
2023-03-30	12.100	12.100	11.950	11.950	8.950	2,023,245
2023-03-29	12.000	12.100	11.950	12.000	8.987	949,381
2023-03-28	12.100	12.100	11.950	12.000	8.987	1,707,583
2023-03-27	12.150	12.150	11.950	12.050	9.024	2,220,609
2023-03-24	12.200	12.250	12.050	12.100	9.062	2,179,742
2023-03-23	12.100	12.250	12.100	12.200	9.137	2,882,292
2023-03-22	12.150	12.200	12.050	12.150	9.099	3,063,439
2023-03-21	12.000	12.200	11.950	12.050	9.024	2,262,994
2023-03-20	11.950	12.150	11.900	12.000	8.987	7,190,960
2023-03-17	11.650	11.850	11.550	11.850	8.875	4,274,818
2023-03-16	11.600	11.650	11.400	11.550	8.650	3,686,521
2023-03-15	11.800	11.850	11.650	11.700	8.762	2,669,637
2023-03-14	11.850	11.900	11.750	11.750	8.800	3,229,993
2023-03-13	11.850	12.050	11.800	12.000	8.987	2,339,033
2023-03-10	12.050	12.150	11.900	11.900	8.912	3,800,458
2023-03-09	12.300	12.300	12.200	12.200	9.137	2,268,601
2023-03-08	12.300	12.400	12.250	12.300	9.212	2,937,666
2023-03-07	12.150	12.400	12.100	12.350	9.249	3,977,219
2023-03-06	11.900	12.100	11.900	12.100	9.062	2,373,151
2023-03-03	11.850	11.900	11.800	11.850	8.875	1,638,434
2023-03-02	11.900	11.950	11.700	11.850	8.875	3,124,000
2023-03-01	12.000	12.050	11.850	11.900	8.912	5,289,867
2023-02-24	12.050	12.150	12.000	12.150	9.099	3,466,415
2023-02-23	12.000	12.100	11.950	12.050	9.024	3,245,597
2023-02-22	11.800	12.050	11.800	11.950	8.950	3,991,103
2023-02-21	11.950	11.950	11.800	11.950	8.950	2,235,718
2023-02-20	11.700	11.900	11.700	11.850	8.875	3,213,888
2023-02-17	11.750	11.800	11.700	11.750	8.800	2,263,616
2023-02-16	11.850	11.950	11.750	11.750	8.800	3,849,378
2023-02-15	11.950	12.000	11.800	11.850	8.875	2,391,653
2023-02-14	11.950	12.000	11.850	11.950	8.950	1,941,258
2023-02-13	11.950	11.950	11.800	11.900	8.912	2,458,901
2023-02-10	12.100	12.150	11.800	11.900	8.912	5,093,818
2023-02-09	12.250	12.350	12.150	12.150	9.099	5,121,899
2023-02-08	12.000	12.400	12.000	12.350	9.249	5,585,224

← NewerPage 15 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.