Capital Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	34.000	34.850	34.000	34.150	29.790	11,252,947
2026-07-21	33.200	33.950	33.100	33.600	29.311	11,309,737
2026-07-20	33.400	33.600	32.350	32.800	28.613	14,216,837
2026-07-17	34.000	34.100	33.000	33.000	28.787	16,234,807
2026-07-16	34.250	34.800	34.100	34.650	30.227	4,477,484
2026-07-15	34.500	34.750	34.350	34.400	30.009	5,522,575
2026-07-14	35.500	35.500	33.550	34.100	29.747	14,520,636
2026-07-13	36.150	36.800	35.050	35.350	30.837	12,862,841
2026-07-10	36.400	36.400	36.400	36.400	31.753	0
2026-07-09	36.400	36.500	35.850	36.400	31.753	8,386,487
2026-07-08	38.050	38.100	36.150	36.250	31.622	23,437,226
2026-07-07	38.800	39.650	37.850	38.050	33.193	16,305,817
2026-07-06	38.500	39.450	38.400	38.450	33.542	11,359,930
2026-07-03	37.300	38.300	37.200	38.150	33.280	9,539,348
2026-07-02	37.650	37.800	37.050	37.350	32.582	9,357,791
2026-07-01	38.800	39.000	37.650	37.650	32.844	12,647,022
2026-06-30	37.950	38.350	37.750	38.250	33.367	8,444,522
2026-06-29	38.300	38.350	37.500	37.550	32.756	11,298,742
2026-06-26	38.500	39.000	37.650	37.800	32.974	15,957,389
2026-06-25	38.650	39.200	38.500	38.800	33.847	11,418,177
2026-06-24	39.400	39.400	38.000	38.550	33.629	24,407,271
2026-06-23	39.900	40.300	39.550	39.750	34.676	17,199,441
2026-06-22	40.200	40.350	39.650	39.800	34.719	19,084,821
2026-06-18	39.450	40.200	39.350	39.650	34.588	22,680,207
2026-06-17	39.250	40.350	39.150	39.450	34.414	17,934,437
2026-06-16	41.000	41.100	39.700	39.750	34.676	20,463,751
2026-06-15	40.450	41.000	40.000	40.050	34.937	17,267,456
2026-06-12	39.700	39.900	38.900	39.000	34.021	15,906,818
2026-06-11	37.350	38.550	36.850	38.300	33.411	27,554,427
2026-06-10	40.400	40.400	38.000	38.250	33.367	36,066,806
2026-06-09	40.350	41.250	38.000	40.650	35.461	41,544,731
2026-06-08	41.050	42.000	40.550	40.550	35.373	36,232,714
2026-06-05	42.100	45.550	41.800	45.050	39.299	40,057,328
2026-06-04	44.550	44.550	41.450	42.450	37.031	54,313,230
2026-06-03	41.700	45.350	41.400	44.700	38.994	52,890,262
2026-06-02	39.550	41.250	39.000	41.250	35.984	24,561,017
2026-06-01	39.500	40.300	38.350	39.600	34.545	22,977,919
2026-05-29	36.800	38.500	36.500	38.500	33.585	19,246,254
2026-05-28	35.850	37.200	35.050	36.000	31.404	28,192,417
2026-05-27	33.350	35.250	33.250	35.000	30.532	24,199,543
2026-05-26	32.850	33.400	32.500	33.050	28.831	13,020,246
2026-05-25	32.250	32.750	32.100	32.700	28.526	13,374,747
2026-05-22	31.500	32.000	31.300	31.900	27.828	9,256,885
2026-05-21	30.950	31.750	30.900	31.600	27.566	11,740,656
2026-05-20	30.600	30.950	30.400	30.600	26.694	5,884,033
2026-05-19	30.500	31.050	30.350	30.650	26.737	9,619,512
2026-05-18	31.100	31.150	30.200	30.550	26.650	14,345,522
2026-05-15	31.750	32.350	31.150	31.250	27.261	14,536,800
2026-05-14	32.100	32.750	31.450	31.600	27.566	14,791,212
2026-05-13	31.700	32.000	31.200	32.000	27.915	13,178,082
2026-05-12	32.400	32.900	31.300	31.700	27.653	22,144,844
2026-05-11	30.600	32.600	30.600	32.250	28.133	29,171,887
2026-05-08	31.500	31.600	30.300	30.550	26.650	29,879,234
2026-05-07	30.450	31.800	30.250	31.150	27.173	35,430,970
2026-05-06	30.500	30.750	29.800	30.000	26.170	36,759,957
2026-05-05	29.100	30.250	29.050	29.700	25.908	27,136,556
2026-05-04	28.200	29.250	28.200	29.000	25.298	33,224,485
2026-04-30	28.150	28.350	28.000	28.050	24.469	15,124,741
2026-04-29	28.100	28.200	27.950	28.100	24.513	10,890,218
2026-04-28	28.050	28.400	27.950	28.000	24.426	11,417,882

← NewerPage 2 of 3 · 126 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.