Capital Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	11.500	11.500	11.350	11.500	8.613	1,520,360
2022-08-05	11.350	11.500	11.300	11.500	8.613	2,911,538
2022-08-04	11.200	11.200	11.000	11.150	8.350	2,200,095
2022-08-03	11.250	11.300	11.100	11.150	8.350	1,872,391
2022-08-02	11.350	11.450	11.250	11.250	8.425	2,416,947
2022-08-01	11.300	11.550	11.300	11.550	8.650	1,420,894
2022-07-29	11.550	11.550	11.350	11.400	8.538	1,941,289
2022-07-28	11.500	11.500	11.300	11.450	8.575	3,305,201
2022-07-27	11.550	11.550	11.300	11.400	8.538	997,509
2022-07-26	11.350	11.450	11.250	11.400	8.538	1,679,139
2022-07-25	11.350	11.450	11.200	11.400	8.538	1,539,402
2022-07-22	11.300	11.350	11.150	11.350	8.500	2,126,369
2022-07-21	11.100	11.150	11.000	11.150	8.350	1,535,667
2022-07-20	11.150	11.250	11.000	11.050	8.276	3,080,197
2022-07-19	10.900	11.000	10.850	11.000	8.238	2,180,229
2022-07-18	10.800	11.000	10.750	10.850	8.126	3,008,566
2022-07-15	11.100	11.100	10.750	10.750	8.051	5,976,201
2022-07-14	11.000	11.300	10.850	11.150	8.350	9,910,692
2022-07-13	12.550	12.750	12.550	12.650	8.238	11,002,438
2022-07-12	13.000	13.000	12.300	12.500	8.140	11,386,599
2022-07-11	13.600	13.600	13.150	13.200	8.596	6,625,784
2022-07-08	13.600	13.700	13.550	13.600	8.857	4,879,146
2022-07-07	13.650	13.700	13.400	13.650	8.889	3,704,811
2022-07-06	13.850	13.850	13.550	13.600	8.857	3,007,584
2022-07-05	13.850	13.900	13.650	13.900	9.052	2,899,663
2022-07-04	13.550	13.850	13.500	13.600	8.857	2,501,378
2022-07-01	14.000	14.000	13.550	13.550	8.824	5,006,604
2022-06-30	14.150	14.200	14.000	14.000	9.117	4,243,887
2022-06-29	14.300	14.300	14.100	14.200	9.247	4,055,208
2022-06-28	14.500	14.550	14.300	14.300	9.313	1,220,889
2022-06-27	14.400	14.500	14.300	14.500	9.443	3,107,757
2022-06-24	14.300	14.300	14.100	14.300	9.313	2,618,803
2022-06-23	14.200	14.250	14.100	14.150	9.215	2,263,715
2022-06-22	14.300	14.300	13.950	14.100	9.182	3,642,514
2022-06-21	14.000	14.250	13.950	14.250	9.280	4,799,087
2022-06-20	14.050	14.250	13.900	13.900	9.052	7,297,294
2022-06-17	14.150	14.250	14.050	14.050	9.150	6,107,660
2022-06-16	14.500	14.650	14.250	14.250	9.280	2,550,345
2022-06-15	14.350	14.550	14.250	14.400	9.378	2,698,206
2022-06-14	14.200	14.450	14.150	14.350	9.345	2,622,264
2022-06-13	14.450	14.500	14.250	14.300	9.313	3,602,089
2022-06-10	14.700	14.750	14.550	14.650	9.540	2,762,416
2022-06-09	14.800	14.850	14.750	14.800	9.638	1,334,606
2022-06-08	14.750	14.900	14.750	14.850	9.671	2,161,198
2022-06-07	14.700	14.800	14.700	14.700	9.573	1,716,609
2022-06-06	14.850	14.850	14.700	14.850	9.671	2,032,442
2022-06-02	14.800	14.850	14.700	14.800	9.638	1,393,772
2022-06-01	14.850	14.950	14.800	14.800	9.638	2,503,848
2022-05-31	14.850	14.900	14.650	14.850	9.671	2,596,650
2022-05-30	14.450	14.850	14.450	14.850	9.671	4,271,793
2022-05-27	14.200	14.450	14.150	14.400	9.378	3,259,983
2022-05-26	14.100	14.300	14.100	14.150	9.215	2,438,322
2022-05-25	14.100	14.300	14.000	14.100	9.182	2,339,518
2022-05-24	14.100	14.200	14.000	14.000	9.117	2,613,630
2022-05-23	14.200	14.200	14.050	14.100	9.182	1,603,031
2022-05-20	14.150	14.200	14.100	14.100	9.182	1,956,462
2022-05-19	14.150	14.150	14.000	14.050	9.150	3,010,200
2022-05-18	14.150	14.450	14.150	14.400	9.378	3,314,826
2022-05-17	14.150	14.250	14.100	14.150	9.215	3,235,432
2022-05-16	14.350	14.350	13.950	14.100	9.182	5,946,099

← NewerPage 18 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.