Capital Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	28.000	29.000	27.850	28.450	24.818	15,041,201
2026-01-16	27.450	28.400	27.300	28.000	24.426	17,925,114
2026-01-15	27.350	27.600	27.100	27.350	23.858	13,609,140
2026-01-14	27.000	27.350	26.850	27.350	23.858	10,782,150
2026-01-13	26.800	27.400	26.400	27.000	23.553	14,409,183
2026-01-12	27.000	27.050	26.550	26.650	23.248	8,247,164
2026-01-09	27.150	27.200	26.050	26.800	23.379	18,459,167
2026-01-08	25.350	27.400	25.350	27.100	23.640	49,861,938
2026-01-07	24.900	25.250	24.850	25.250	22.027	14,806,044
2026-01-06	24.250	24.900	24.250	24.750	21.590	19,156,928
2026-01-05	24.000	24.300	23.950	24.100	21.023	11,935,514
2026-01-02	24.100	24.100	23.850	23.850	20.805	5,430,824
2025-12-31	24.000	24.150	23.900	23.950	20.893	7,016,606
2025-12-30	24.000	24.100	23.850	23.900	20.849	4,887,925
2025-12-29	24.100	24.200	23.950	24.000	20.936	8,450,282
2025-12-26	24.200	24.250	24.050	24.050	20.980	14,950,584
2025-12-24	24.500	24.500	24.200	24.200	21.111	14,302,960
2025-12-23	24.500	24.600	24.300	24.350	21.241	12,284,824
2025-12-22	24.950	25.050	24.500	24.500	21.372	16,952,089
2025-12-19	24.900	25.150	24.700	24.850	21.678	14,191,733
2025-12-18	24.300	24.800	24.250	24.750	21.590	16,247,045
2025-12-17	24.950	25.100	24.050	24.150	21.067	26,408,100
2025-12-16	25.050	25.150	24.800	24.800	21.634	10,482,637
2025-12-15	24.750	25.100	24.600	25.100	21.896	6,226,971
2025-12-12	24.950	25.050	24.800	24.800	21.634	2,407,774
2025-12-11	25.100	25.100	24.750	24.850	21.678	4,577,376
2025-12-10	25.300	25.350	24.900	24.950	21.765	3,876,874
2025-12-09	25.050	25.450	25.050	25.250	22.027	7,719,712
2025-12-08	24.900	25.050	24.750	24.900	21.721	2,510,522
2025-12-05	25.400	25.400	24.800	24.900	21.721	6,205,656
2025-12-04	25.050	25.400	25.050	25.400	22.157	3,406,457
2025-12-03	25.400	25.400	24.950	25.150	21.939	3,358,498
2025-12-02	25.050	25.250	24.900	25.250	22.027	3,954,492
2025-12-01	25.400	25.650	24.850	25.100	21.896	6,251,914
2025-11-28	25.300	25.450	25.250	25.400	22.157	3,892,094
2025-11-27	25.250	25.400	24.950	25.250	22.027	5,330,890
2025-11-26	25.200	25.400	25.050	25.300	22.070	4,768,735
2025-11-25	25.150	25.200	24.900	25.200	21.983	5,488,251
2025-11-24	24.750	25.050	24.550	25.050	21.852	5,405,268
2025-11-21	24.800	25.050	24.600	24.700	21.547	6,854,539
2025-11-20	24.500	25.200	24.400	25.100	21.896	10,326,360
2025-11-19	24.250	24.450	24.100	24.350	21.241	3,662,443
2025-11-18	24.500	24.600	24.000	24.100	21.023	7,354,076
2025-11-17	24.950	24.950	24.500	24.600	21.460	5,521,209
2025-11-14	24.600	25.300	24.450	24.800	21.634	14,727,689
2025-11-13	24.750	24.800	24.650	24.700	21.547	2,425,075
2025-11-12	24.450	24.800	24.450	24.650	21.503	6,007,491
2025-11-11	24.750	24.750	24.300	24.300	21.198	4,379,088
2025-11-10	24.350	24.750	24.100	24.650	21.503	7,411,290
2025-11-07	24.400	24.750	24.350	24.400	21.285	4,991,402
2025-11-06	24.300	24.500	24.200	24.300	21.198	3,730,485
2025-11-05	24.300	24.300	24.000	24.100	21.023	6,112,520
2025-11-04	24.600	24.900	24.350	24.400	21.285	3,464,357
2025-11-03	24.550	24.650	24.400	24.500	21.372	2,868,904
2025-10-31	24.650	24.750	24.250	24.450	21.329	5,440,882
2025-10-30	25.050	25.150	24.400	24.650	21.503	9,613,082
2025-10-29	25.200	25.400	25.100	25.100	21.896	3,562,830
2025-10-28	25.300	25.400	25.150	25.150	21.939	2,960,291
2025-10-27	25.300	25.350	24.950	25.300	22.070	6,320,742
2025-10-23	25.100	25.100	24.800	25.050	21.852	6,033,160

← NewerPage 4 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.