Capital Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	16.300	16.450	16.200	16.250	10.582	5,248,355
2022-02-11	16.750	16.750	16.550	16.700	10.876	2,720,897
2022-02-10	16.800	16.850	16.700	16.800	10.941	2,325,934
2022-02-09	16.850	16.850	16.700	16.800	10.941	2,858,124
2022-02-08	16.600	16.800	16.550	16.800	10.941	2,813,406
2022-02-07	16.250	16.650	16.200	16.550	10.778	4,858,411
2022-01-26	16.150	16.350	16.100	16.150	10.517	3,089,976
2022-01-25	16.150	16.250	16.100	16.150	10.517	4,428,114
2022-01-24	16.250	16.350	16.050	16.350	10.648	5,508,835
2022-01-21	16.600	16.700	16.400	16.450	10.713	6,214,358
2022-01-20	16.550	16.800	16.500	16.750	10.908	3,914,706
2022-01-19	16.800	16.800	16.600	16.600	10.810	6,940,766
2022-01-18	16.900	16.950	16.850	16.900	11.006	1,960,140
2022-01-17	17.050	17.050	16.800	16.850	10.973	6,941,280
2022-01-14	17.250	17.350	17.050	17.100	11.136	6,365,136
2022-01-13	16.950	17.250	16.900	17.250	11.234	9,474,901
2022-01-12	17.100	17.100	16.950	16.950	11.038	4,652,190
2022-01-11	17.000	17.100	16.850	17.000	11.071	7,343,215
2022-01-10	17.000	17.050	16.900	16.950	11.038	5,834,553
2022-01-07	16.900	17.100	16.800	16.850	10.973	5,000,652
2022-01-06	16.800	17.000	16.750	16.900	11.006	3,997,723
2022-01-05	16.850	16.900	16.800	16.900	11.006	3,410,209
2022-01-04	16.900	17.000	16.850	16.950	11.038	3,127,528
2022-01-03	17.000	17.150	16.900	16.950	11.038	7,951,565
2021-12-30	16.950	17.000	16.800	16.950	11.038	4,300,544
2021-12-29	16.800	16.900	16.750	16.900	11.006	5,092,874
2021-12-28	16.750	16.800	16.700	16.750	10.908	3,227,220
2021-12-27	16.550	16.800	16.450	16.750	10.908	5,317,285
2021-12-24	16.550	16.600	16.450	16.550	10.778	2,042,537
2021-12-23	16.450	16.550	16.400	16.550	10.778	2,073,576
2021-12-22	16.600	16.600	16.350	16.400	10.680	2,594,054
2021-12-21	16.250	16.600	16.250	16.550	10.778	3,121,332
2021-12-20	16.350	16.400	16.250	16.300	10.615	2,692,124
2021-12-17	16.450	16.500	16.350	16.400	10.680	2,908,056
2021-12-16	16.450	16.450	16.300	16.450	10.713	2,348,382
2021-12-15	16.350	16.450	16.300	16.350	10.648	2,886,067
2021-12-14	16.650	16.700	16.400	16.400	10.680	5,005,315
2021-12-13	16.750	16.800	16.700	16.750	10.908	2,658,628
2021-12-10	16.700	16.800	16.650	16.750	10.908	2,746,259
2021-12-09	16.650	16.850	16.650	16.700	10.876	3,530,499
2021-12-08	16.700	16.850	16.600	16.600	10.810	6,680,638
2021-12-07	16.350	16.450	16.250	16.450	10.713	2,527,912
2021-12-06	16.350	16.400	16.150	16.350	10.648	2,014,477
2021-12-03	16.200	16.350	16.150	16.350	10.648	2,278,229
2021-12-02	16.200	16.200	16.050	16.200	10.550	3,589,912
2021-12-01	16.050	16.250	16.050	16.250	10.582	2,781,711
2021-11-30	16.150	16.400	16.150	16.150	10.517	3,859,856
2021-11-29	16.100	16.250	15.950	16.100	10.485	4,813,646
2021-11-26	16.550	16.600	16.150	16.250	10.582	5,434,946
2021-11-25	16.600	16.700	16.500	16.650	10.843	2,469,445
2021-11-24	16.550	16.700	16.550	16.550	10.778	3,457,424
2021-11-23	16.700	16.750	16.550	16.550	10.778	3,410,043
2021-11-22	16.650	16.850	16.600	16.750	10.908	4,163,749
2021-11-19	16.850	16.850	16.550	16.700	10.876	9,423,370
2021-11-18	16.500	16.900	16.500	16.800	10.941	15,148,355
2021-11-17	16.200	16.550	16.100	16.500	10.745	8,734,572
2021-11-16	16.100	16.250	16.050	16.150	10.517	3,463,539
2021-11-15	16.100	16.200	16.000	16.100	10.485	4,716,216
2021-11-12	15.800	16.000	15.800	15.950	10.387	6,190,469
2021-11-11	15.650	15.800	15.600	15.750	10.257	2,885,307

← NewerPage 20 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.