Capital Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.250	10.350	10.200	10.300	7.714	1,175,224
2022-11-01	10.050	10.250	9.960	10.200	7.639	2,343,403
2022-10-31	10.150	10.150	10.000	10.000	7.489	1,255,399
2022-10-28	10.100	10.350	10.000	10.000	7.489	5,025,923
2022-10-27	10.050	10.150	10.050	10.100	7.564	1,653,934
2022-10-26	9.870	10.050	9.850	10.000	7.489	2,664,953
2022-10-25	10.000	10.050	9.840	9.850	7.377	3,171,609
2022-10-24	10.150	10.150	9.970	9.970	7.467	2,125,678
2022-10-21	10.000	10.100	9.890	10.000	7.489	2,173,918
2022-10-20	9.970	10.000	9.740	10.000	7.489	8,521,222
2022-10-19	10.100	10.250	10.050	10.050	7.527	1,758,970
2022-10-18	10.200	10.200	10.000	10.100	7.564	1,915,670
2022-10-17	10.100	10.100	9.920	10.050	7.527	2,945,526
2022-10-14	10.150	10.250	10.100	10.150	7.602	2,103,275
2022-10-13	10.250	10.250	10.000	10.050	7.527	2,546,894
2022-10-12	10.100	10.250	10.050	10.250	7.676	1,886,217
2022-10-11	10.100	10.150	10.000	10.150	7.602	2,895,007
2022-10-07	10.500	10.600	10.350	10.400	7.789	2,609,738
2022-10-06	10.650	10.650	10.500	10.650	7.976	1,398,487
2022-10-05	10.550	10.700	10.550	10.650	7.976	1,588,599
2022-10-04	10.550	10.600	10.450	10.500	7.864	1,330,828
2022-10-03	10.350	10.600	10.350	10.450	7.826	1,085,337
2022-09-30	10.350	10.600	10.300	10.550	7.901	2,801,008
2022-09-29	10.200	10.450	10.200	10.400	7.789	2,709,329
2022-09-28	10.500	10.500	10.100	10.100	7.564	3,532,301
2022-09-27	10.750	10.750	10.500	10.500	7.864	3,392,528
2022-09-26	10.900	10.950	10.650	10.750	8.051	3,657,042
2022-09-23	11.000	11.100	10.900	11.000	8.238	1,542,169
2022-09-22	11.050	11.050	10.900	11.000	8.238	2,142,287
2022-09-21	11.100	11.200	11.000	11.150	8.350	2,726,637
2022-09-20	11.200	11.250	11.100	11.200	8.388	842,763
2022-09-19	11.100	11.200	11.050	11.200	8.388	1,739,640
2022-09-16	11.400	11.450	11.050	11.050	8.276	5,888,899
2022-09-15	11.550	11.600	11.450	11.550	8.650	1,373,314
2022-09-14	11.600	11.650	11.500	11.500	8.613	1,821,109
2022-09-13	11.850	11.950	11.700	11.850	8.875	1,887,035
2022-09-12	11.750	11.750	11.550	11.700	8.762	1,465,932
2022-09-08	11.400	11.550	11.300	11.550	8.650	1,322,704
2022-09-07	11.350	11.400	11.250	11.300	8.463	1,533,133
2022-09-06	11.550	11.650	11.450	11.450	8.575	1,181,555
2022-09-05	11.750	11.750	11.550	11.550	8.650	1,408,737
2022-09-02	11.850	11.900	11.700	11.750	8.800	1,426,767
2022-09-01	11.850	11.900	11.750	11.850	8.875	2,584,042
2022-08-31	11.900	12.000	11.850	11.950	8.950	1,974,566
2022-08-30	11.900	12.100	11.850	11.950	8.950	3,381,247
2022-08-29	11.900	12.000	11.850	11.900	8.912	2,359,148
2022-08-26	12.250	12.400	12.150	12.200	9.137	2,156,546
2022-08-25	12.150	12.250	12.050	12.100	9.062	1,616,235
2022-08-24	12.050	12.200	12.000	12.050	9.024	1,444,719
2022-08-23	12.200	12.200	12.000	12.000	8.987	2,051,413
2022-08-22	12.300	12.300	12.150	12.150	9.099	566,631
2022-08-19	12.150	12.300	12.150	12.300	9.212	1,144,895
2022-08-18	12.200	12.300	12.150	12.150	9.099	1,582,316
2022-08-17	12.300	12.350	12.200	12.200	9.137	2,101,272
2022-08-16	12.200	12.250	12.100	12.250	9.174	2,049,885
2022-08-15	12.200	12.350	12.100	12.200	9.137	2,956,760
2022-08-12	12.000	12.250	11.950	12.200	9.137	3,264,319
2022-08-11	11.750	11.950	11.700	11.900	8.912	3,050,484
2022-08-10	11.550	11.650	11.500	11.600	8.687	2,586,128
2022-08-09	11.450	11.650	11.400	11.600	8.687	1,116,742

← NewerPage 17 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.