Capital Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	28.400	28.550	27.950	27.950	24.382	19,221,956
2026-04-24	28.200	28.450	28.100	28.250	24.644	25,196,649
2026-04-23	28.250	28.800	27.800	28.050	24.469	32,518,913
2026-04-22	28.100	28.350	27.850	28.200	24.600	16,216,864
2026-04-21	28.300	28.400	27.800	28.100	24.513	19,241,915
2026-04-20	27.650	28.200	27.400	28.200	24.600	16,906,817
2026-04-17	27.950	27.950	27.500	27.600	24.077	20,436,846
2026-04-16	28.000	28.250	27.900	28.000	24.426	12,921,475
2026-04-15	28.000	28.300	27.650	28.100	24.513	17,577,444
2026-04-14	28.450	28.450	27.900	27.950	24.382	19,783,508
2026-04-13	28.650	28.900	28.000	28.250	24.644	17,613,479
2026-04-10	28.400	28.650	28.350	28.600	24.949	8,664,958
2026-04-09	29.150	29.150	28.250	28.300	24.687	8,733,706
2026-04-08	28.450	29.300	28.300	29.150	25.429	14,356,717
2026-04-07	27.850	28.400	27.800	28.150	24.556	4,367,666
2026-04-02	28.200	28.250	27.650	27.750	24.207	3,840,852
2026-04-01	27.900	28.150	27.750	28.150	24.556	4,682,926
2026-03-31	27.600	27.900	27.300	27.400	23.902	6,575,897
2026-03-30	28.000	28.150	27.650	27.700	24.164	7,202,451
2026-03-27	27.750	28.600	27.750	28.500	24.862	5,238,141
2026-03-26	28.300	28.450	27.950	28.150	24.556	3,919,220
2026-03-25	28.050	28.300	27.800	28.200	24.600	8,131,884
2026-03-24	27.550	27.650	27.100	27.550	24.033	5,842,062
2026-03-23	27.350	27.650	27.100	27.200	23.728	10,565,079
2026-03-20	28.100	28.250	27.850	27.850	24.295	7,206,320
2026-03-19	28.900	28.900	27.800	27.950	24.382	17,893,086
2026-03-18	28.850	29.600	28.700	29.200	25.472	11,449,134
2026-03-17	27.900	28.450	27.850	28.450	24.818	10,574,876
2026-03-16	27.850	28.150	27.500	27.650	24.120	8,261,266
2026-03-13	27.350	27.950	27.300	27.800	24.251	5,563,866
2026-03-12	28.200	28.350	27.700	27.800	24.251	9,609,665
2026-03-11	28.050	28.650	27.750	28.350	24.731	11,259,000
2026-03-10	28.900	29.050	27.600	27.750	24.207	14,286,328
2026-03-09	28.150	28.500	27.550	28.100	24.513	16,010,446
2026-03-06	30.000	30.300	29.850	30.000	26.170	4,121,736
2026-03-05	30.150	30.500	29.900	30.300	26.432	7,755,576
2026-03-04	30.200	30.350	29.150	29.300	25.560	14,457,703
2026-03-03	30.500	30.950	30.200	30.750	26.824	7,055,090
2026-03-02	31.000	31.650	30.650	30.700	26.781	16,028,958
2026-02-26	31.550	32.200	31.550	32.100	28.002	10,901,835
2026-02-25	31.050	31.600	30.750	31.250	27.261	11,750,504
2026-02-24	30.550	30.950	29.900	30.900	26.955	13,935,680
2026-02-23	29.650	31.350	29.600	30.550	26.650	21,820,185
2026-02-11	29.000	29.500	28.800	29.300	25.560	9,518,407
2026-02-10	29.000	29.100	28.650	28.800	25.123	4,190,541
2026-02-09	28.950	29.300	28.500	28.800	25.123	7,644,409
2026-02-06	28.500	28.500	27.750	27.850	24.295	10,182,370
2026-02-05	29.950	30.300	28.500	28.700	25.036	15,216,791
2026-02-04	28.550	29.150	28.550	28.950	25.254	6,083,015
2026-02-03	29.400	29.600	28.500	28.700	25.036	8,546,037
2026-02-02	29.650	29.650	28.800	28.950	25.254	7,691,013
2026-01-30	30.550	30.750	29.550	29.700	25.908	12,708,597
2026-01-29	29.850	32.000	29.600	30.450	26.563	19,764,629
2026-01-28	29.100	30.000	28.850	29.700	25.908	10,745,364
2026-01-27	29.100	29.200	28.850	29.000	25.298	6,438,502
2026-01-26	28.550	29.000	28.550	29.000	25.298	6,563,977
2026-01-23	28.550	29.050	28.500	28.550	24.905	9,319,771
2026-01-22	28.000	28.750	27.900	28.400	24.774	12,438,631
2026-01-21	27.700	27.850	27.350	27.600	24.077	9,839,940
2026-01-20	28.400	28.400	27.850	27.900	24.338	9,252,180

← NewerPage 3 of 5 · 243 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.