Capital Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	14.050	14.250	14.000	14.250	9.280	4,958,012
2022-05-12	14.750	14.750	14.000	14.000	9.117	12,417,420
2022-05-11	15.150	15.150	14.800	14.850	9.671	6,651,533
2022-05-10	15.000	15.250	14.850	15.150	9.866	4,103,182
2022-05-09	15.650	15.650	15.100	15.150	9.866	6,954,316
2022-05-06	15.700	15.800	15.600	15.750	10.257	3,053,957
2022-05-05	15.950	16.000	15.900	15.900	10.355	1,652,919
2022-05-04	15.900	15.900	15.850	15.850	10.322	1,381,639
2022-05-03	15.700	15.900	15.700	15.850	10.322	2,517,909
2022-04-29	15.800	15.850	15.700	15.700	10.224	3,018,969
2022-04-28	15.600	15.700	15.500	15.550	10.127	4,017,176
2022-04-27	15.800	15.800	15.450	15.550	10.127	7,134,713
2022-04-26	15.900	16.000	15.800	15.900	10.355	4,226,647
2022-04-25	16.000	16.100	15.750	15.800	10.289	8,303,022
2022-04-22	16.150	16.250	16.100	16.200	10.550	3,596,284
2022-04-21	16.300	16.300	16.200	16.300	10.615	1,493,986
2022-04-20	16.250	16.300	16.100	16.150	10.517	2,782,366
2022-04-19	16.050	16.200	16.050	16.200	10.550	2,527,329
2022-04-18	16.200	16.200	15.950	16.000	10.420	5,631,624
2022-04-15	16.200	16.300	16.100	16.200	10.550	2,866,210
2022-04-14	16.250	16.250	16.150	16.250	10.582	2,649,229
2022-04-13	16.300	16.300	16.150	16.250	10.582	3,268,631
2022-04-12	16.300	16.300	16.100	16.200	10.550	3,698,951
2022-04-11	16.550	16.600	16.150	16.300	10.615	16,375,462
2022-04-08	16.550	16.750	16.550	16.700	10.876	16,458,713
2022-04-07	16.350	16.450	16.100	16.150	10.517	4,648,732
2022-04-06	16.400	16.450	16.350	16.400	10.680	2,997,073
2022-04-01	16.400	16.500	16.350	16.450	10.713	2,753,670
2022-03-31	16.500	16.550	16.450	16.450	10.713	2,979,609
2022-03-30	16.450	16.500	16.400	16.450	10.713	3,785,129
2022-03-29	16.400	16.450	16.350	16.450	10.713	2,557,455
2022-03-28	16.150	16.400	16.150	16.350	10.648	2,349,444
2022-03-25	16.350	16.400	16.300	16.350	10.648	3,399,668
2022-03-24	16.200	16.350	16.200	16.350	10.648	1,924,847
2022-03-23	16.300	16.400	16.200	16.200	10.550	3,227,644
2022-03-22	16.400	16.400	16.250	16.250	10.582	3,235,858
2022-03-21	16.250	16.450	16.250	16.400	10.680	3,272,870
2022-03-18	16.150	16.250	16.150	16.250	10.582	5,233,297
2022-03-17	16.150	16.250	16.050	16.150	10.517	4,344,025
2022-03-16	15.850	15.950	15.650	15.800	10.289	3,950,559
2022-03-15	15.800	15.850	15.700	15.750	10.257	2,412,061
2022-03-14	15.650	15.950	15.650	15.900	10.355	1,811,494
2022-03-11	15.700	15.800	15.600	15.650	10.192	1,624,712
2022-03-10	15.600	15.750	15.550	15.750	10.257	4,033,844
2022-03-09	15.100	15.400	15.100	15.400	10.029	3,608,004
2022-03-08	15.200	15.300	15.000	15.050	9.801	5,364,769
2022-03-07	15.800	15.800	15.300	15.300	9.964	8,653,772
2022-03-04	15.900	16.000	15.800	15.900	10.355	2,562,323
2022-03-03	16.000	16.050	15.900	16.050	10.452	2,113,741
2022-03-02	15.900	16.000	15.850	15.900	10.355	3,139,032
2022-03-01	15.800	16.100	15.750	16.000	10.420	3,065,874
2022-02-25	15.800	15.900	15.650	15.700	10.224	3,615,516
2022-02-24	16.050	16.050	15.600	15.750	10.257	10,125,068
2022-02-23	16.100	16.200	16.100	16.100	10.485	1,187,071
2022-02-22	16.200	16.250	16.000	16.050	10.452	5,278,562
2022-02-21	16.150	16.350	16.100	16.300	10.615	2,140,911
2022-02-18	16.250	16.300	16.200	16.250	10.582	2,233,571
2022-02-17	16.400	16.400	16.300	16.300	10.615	2,659,895
2022-02-16	16.400	16.450	16.200	16.350	10.648	3,098,995
2022-02-15	16.200	16.400	16.200	16.200	10.550	3,627,989

← NewerPage 19 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.