Capital Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	25.100	25.350	25.050	25.250	22.027	5,325,202
2025-10-21	25.000	25.350	25.000	25.150	21.939	6,478,211
2025-10-20	24.850	25.150	24.450	25.100	21.896	9,698,686
2025-10-17	24.600	24.900	24.600	24.850	21.678	5,027,152
2025-10-16	24.650	24.900	24.600	24.750	21.590	4,839,717
2025-10-15	24.550	24.600	24.150	24.550	21.416	7,293,489
2025-10-14	25.000	25.250	24.450	24.500	21.372	8,414,485
2025-10-13	24.550	25.050	24.400	24.900	21.721	8,461,401
2025-10-09	25.500	25.600	25.050	25.100	21.896	7,096,823
2025-10-08	25.150	25.650	25.100	25.350	22.114	6,390,701
2025-10-07	25.500	26.000	25.450	25.550	22.288	12,458,965
2025-10-03	24.750	25.500	24.650	25.250	22.027	11,795,750
2025-10-02	24.650	24.800	24.500	24.650	21.503	7,507,036
2025-10-01	24.800	24.800	24.350	24.500	21.372	6,387,872
2025-09-30	24.450	24.850	24.400	24.650	21.503	5,729,000
2025-09-29	323.01	323.01	323.01	323.01	281.77	0
2025-09-26	24.300	24.350	23.850	24.350	21.241	8,182,240
2025-09-25	24.350	24.450	24.100	24.400	21.285	6,622,115
2025-09-24	24.200	24.500	24.150	24.300	21.198	7,433,590
2025-09-23	24.000	24.200	23.900	24.000	20.936	4,648,622
2025-09-22	23.650	24.000	23.600	23.950	20.893	4,488,044
2025-09-19	23.800	23.850	23.550	23.600	20.587	5,939,296
2025-09-18	23.550	23.850	23.500	23.800	20.762	5,328,828
2025-09-17	23.850	23.900	23.250	23.350	20.369	10,804,193
2025-09-16	24.450	24.450	23.900	23.900	20.849	10,162,940
2025-09-15	24.550	24.600	24.350	24.450	21.329	6,132,631
2025-09-12	23.950	24.650	23.850	24.550	21.416	12,085,377
2025-09-11	23.850	24.100	23.500	23.800	20.762	14,432,106
2025-09-10	23.250	23.800	23.200	23.700	20.674	12,105,784
2025-09-09	22.700	23.100	22.650	23.050	20.107	10,012,264
2025-09-08	22.550	22.700	22.500	22.500	19.628	4,433,801
2025-09-05	22.550	22.650	22.350	22.550	19.671	5,810,929
2025-09-04	22.050	22.450	22.050	22.400	19.540	6,437,672
2025-09-03	21.850	22.100	21.850	22.050	19.235	4,899,401
2025-09-02	21.650	21.950	21.650	21.850	19.061	5,331,424
2025-09-01	21.700	21.900	21.500	21.600	18.843	6,399,645
2025-08-29	22.000	22.000	21.750	21.800	19.017	7,878,396
2025-08-28	21.800	22.100	21.700	21.800	19.017	4,666,503
2025-08-27	21.700	22.000	21.650	21.800	19.017	5,547,604
2025-08-26	21.900	21.950	21.600	21.600	18.843	3,904,042
2025-08-25	21.850	21.950	21.700	21.900	19.104	3,045,481
2025-08-22	21.800	21.850	21.600	21.600	18.843	3,826,781
2025-08-21	21.700	21.950	21.700	21.850	19.061	3,083,025
2025-08-20	22.000	22.200	21.600	21.650	18.886	8,534,108
2025-08-19	22.100	22.200	22.000	22.150	19.322	3,366,256
2025-08-18	22.150	22.250	22.050	22.200	19.366	3,786,051
2025-08-15	21.900	22.150	21.750	22.150	19.322	6,130,984
2025-08-14	21.500	22.000	21.500	21.850	19.061	9,787,388
2025-08-13	21.600	21.650	21.300	21.450	18.712	5,702,964
2025-08-12	21.400	21.650	21.400	21.500	18.755	5,077,348
2025-08-11	21.250	21.500	21.100	21.400	18.668	5,242,965
2025-08-08	21.400	21.650	21.150	21.250	18.537	10,636,210
2025-08-07	21.200	21.300	21.050	21.300	18.581	5,317,372
2025-08-06	20.950	21.200	20.900	21.050	18.363	6,719,343
2025-08-05	20.900	20.950	20.750	20.950	18.276	4,804,102
2025-08-04	20.400	20.900	20.400	20.800	18.145	9,426,622
2025-08-01	20.300	20.300	20.300	20.300	17.709	0
2025-07-31	20.350	20.400	20.150	20.300	17.709	3,121,028
2025-07-30	20.150	20.400	20.100	20.350	17.752	3,094,247
2025-07-29	20.450	20.450	20.100	20.150	17.578	5,168,544

← NewerPage 5 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.