Capital Securities Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	15.650	15.800	15.600	15.750	10.257	2,885,307
2021-11-10	15.650	15.750	15.500	15.700	10.224	10,260,104
2021-11-09	15.800	15.800	15.600	15.650	10.192	3,430,413
2021-11-08	15.400	15.750	15.350	15.700	10.224	9,437,112
2021-11-05	15.200	15.250	15.100	15.250	9.931	2,363,455
2021-11-04	15.300	15.350	15.200	15.200	9.899	2,540,444
2021-11-03	15.200	15.300	15.100	15.300	9.964	2,815,693
2021-11-02	15.250	15.300	15.150	15.250	9.931	2,332,782
2021-11-01	15.200	15.300	15.100	15.200	9.899	1,761,266
2021-10-29	15.150	15.200	15.000	15.150	9.866	3,943,843
2021-10-28	15.250	15.250	15.150	15.150	9.866	2,497,960
2021-10-27	15.300	15.450	15.200	15.300	9.964	1,754,295
2021-10-26	15.350	15.450	15.250	15.400	10.029	1,958,222
2021-10-25	15.300	15.350	15.150	15.300	9.964	2,142,135
2021-10-22	15.500	15.500	15.300	15.350	9.996	2,234,387
2021-10-21	15.300	15.500	15.250	15.500	10.094	3,618,611
2021-10-20	15.250	15.400	15.200	15.300	9.964	3,133,917
2021-10-19	15.200	15.300	15.150	15.200	9.899	1,832,431
2021-10-18	15.050	15.200	15.000	15.200	9.899	3,174,663
2021-10-15	14.950	15.050	14.900	15.000	9.768	2,700,392
2021-10-14	14.950	15.000	14.750	14.850	9.671	3,195,775

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.