Capital Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	11.850	11.950	11.800	11.950	8.950	2,606,066
2023-02-06	11.850	11.950	11.800	11.850	8.875	2,679,440
2023-02-03	11.800	12.000	11.750	11.950	8.950	5,695,711
2023-02-02	11.650	11.750	11.550	11.750	8.800	2,638,131
2023-02-01	11.650	11.750	11.500	11.500	8.613	2,601,657
2023-01-31	11.500	11.700	11.500	11.600	8.687	3,556,858
2023-01-30	11.600	11.650	11.300	11.500	8.613	3,976,296
2023-01-17	11.350	11.350	11.250	11.250	8.425	842,991
2023-01-16	11.250	11.400	11.250	11.300	8.463	1,141,238
2023-01-13	11.350	11.400	11.200	11.250	8.425	1,596,180
2023-01-12	11.250	11.350	11.150	11.250	8.425	1,381,216
2023-01-11	11.300	11.300	11.150	11.250	8.425	1,598,092
2023-01-10	11.300	11.350	11.200	11.300	8.463	933,620
2023-01-09	11.100	11.300	11.050	11.300	8.463	5,111,084
2023-01-06	10.950	11.000	10.850	10.950	8.201	1,139,289
2023-01-05	10.950	11.000	10.900	10.950	8.201	1,097,067
2023-01-04	10.750	10.950	10.750	10.900	8.163	955,927
2023-01-03	10.800	10.800	10.700	10.750	8.051	1,006,060
2022-12-30	10.750	10.850	10.700	10.850	8.126	1,173,907
2022-12-29	10.950	10.950	10.650	10.700	8.013	4,682,979
2022-12-28	11.050	11.100	11.000	11.000	8.238	2,086,795
2022-12-27	11.200	11.250	11.100	11.150	8.350	1,622,690
2022-12-26	11.100	11.200	11.000	11.150	8.350	1,445,177
2022-12-23	11.000	11.150	11.000	11.100	8.313	1,517,597
2022-12-22	11.100	11.200	11.050	11.100	8.313	1,552,911
2022-12-21	11.050	11.150	11.050	11.050	8.276	1,589,950
2022-12-20	11.150	11.300	11.000	11.150	8.350	2,857,076
2022-12-19	11.350	11.450	11.200	11.200	8.388	3,123,715
2022-12-16	11.250	11.500	11.250	11.500	8.613	5,003,597
2022-12-15	11.450	11.500	11.300	11.350	8.500	1,803,905
2022-12-14	11.450	11.550	11.400	11.500	8.613	2,902,869
2022-12-13	11.450	11.500	11.350	11.500	8.613	2,124,090
2022-12-12	11.550	11.550	11.400	11.500	8.613	1,709,677
2022-12-09	11.500	11.550	11.400	11.500	8.613	2,403,122
2022-12-08	11.500	11.550	11.350	11.400	8.538	3,174,991
2022-12-07	11.500	11.650	11.450	11.550	8.650	2,518,661
2022-12-06	11.700	11.700	11.450	11.550	8.650	2,314,452
2022-12-05	11.650	11.800	11.650	11.700	8.762	2,070,675
2022-12-02	11.750	11.850	11.650	11.650	8.725	3,467,587
2022-12-01	11.800	11.900	11.600	11.750	8.800	4,975,565
2022-11-30	11.400	11.750	11.400	11.750	8.800	5,629,294
2022-11-29	11.200	11.550	11.150	11.450	8.575	3,484,367
2022-11-28	11.150	11.350	11.100	11.250	8.425	2,400,865
2022-11-25	11.200	11.400	11.150	11.350	8.500	2,156,249
2022-11-24	11.200	11.300	11.200	11.250	8.425	1,593,997
2022-11-23	11.100	11.250	11.050	11.250	8.425	1,572,760
2022-11-22	11.100	11.200	11.000	11.100	8.313	1,200,817
2022-11-21	11.050	11.100	10.950	11.100	8.313	1,631,640
2022-11-18	11.050	11.100	10.900	10.950	8.201	2,403,585
2022-11-17	11.050	11.100	10.950	11.050	8.276	1,733,083
2022-11-16	11.200	11.300	11.000	11.150	8.350	2,631,978
2022-11-15	11.000	11.300	10.900	11.250	8.425	3,294,254
2022-11-14	11.100	11.150	11.000	11.100	8.313	2,447,658
2022-11-11	10.950	11.100	10.850	11.000	8.238	5,312,418
2022-11-10	10.700	10.750	10.550	10.700	8.013	2,159,377
2022-11-09	10.500	10.750	10.500	10.750	8.051	4,678,374
2022-11-08	10.400	10.500	10.350	10.450	7.826	1,255,216
2022-11-07	10.300	10.400	10.250	10.400	7.789	1,354,732
2022-11-04	10.150	10.350	10.150	10.300	7.714	1,319,494
2022-11-03	10.200	10.300	10.200	10.250	7.676	859,562

← NewerPage 16 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.