Capital Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	20.550	20.550	20.300	20.300	17.709	5,074,835
2025-07-25	20.350	20.450	20.300	20.400	17.796	3,399,410
2025-07-24	20.800	20.900	20.350	20.400	17.796	10,745,629
2025-07-23	20.500	20.950	20.500	20.800	18.145	7,680,113
2025-07-22	20.750	20.900	20.450	20.450	17.839	12,176,729
2025-07-21	20.700	20.850	20.650	20.650	18.014	9,362,623
2025-07-18	20.900	20.950	20.650	20.700	18.057	9,917,725
2025-07-17	20.650	20.950	20.550	20.750	18.101	12,119,513
2025-07-16	20.400	20.600	20.300	20.600	17.970	11,352,757
2025-07-15	20.550	20.600	20.300	20.400	17.796	5,340,517
2025-07-14	20.700	20.850	20.500	20.550	17.927	6,767,353
2025-07-11	20.100	20.800	20.100	20.700	18.057	13,111,367
2025-07-10	20.050	20.150	20.000	20.050	17.490	4,749,384
2025-07-09	19.900	20.200	19.900	20.050	17.490	6,759,341
2025-07-08	19.700	19.950	19.600	19.800	17.272	6,154,836
2025-07-07	19.750	19.800	19.550	19.600	17.098	10,806,718
2025-07-04	20.000	20.100	19.750	19.750	17.229	10,544,724
2025-07-03	20.050	20.200	20.000	20.000	17.447	9,720,508
2025-07-02	20.500	20.500	19.950	20.000	17.447	14,187,788
2025-07-01	19.600	20.800	19.600	20.500	17.883	20,421,455
2025-06-30	20.000	20.100	19.600	19.600	17.098	11,012,411
2025-06-27	20.250	20.550	19.950	19.950	17.403	19,291,736
2025-06-26	20.050	20.300	20.050	20.150	17.578	11,528,054
2025-06-25	20.150	20.250	19.900	19.950	17.403	13,317,924
2025-06-24	19.950	20.400	19.950	19.950	17.403	13,811,051
2025-06-23	19.650	19.850	19.350	19.850	17.316	10,709,269
2025-06-20	20.100	20.200	19.750	19.850	17.316	30,204,312
2025-06-19	20.350	20.450	20.100	20.150	17.578	13,435,687
2025-06-18	20.800	20.800	20.350	20.350	17.752	20,423,507
2025-06-17	20.850	21.250	20.350	20.900	18.232	34,915,397
2025-06-16	22.250	22.300	22.000	22.100	17.970	18,696,229
2025-06-13	22.850	22.950	22.250	22.250	18.092	35,672,444
2025-06-12	23.350	23.350	22.800	23.000	18.702	34,931,342
2025-06-11	23.550	23.650	23.050	23.300	18.946	30,172,502
2025-06-10	22.900	23.500	22.900	23.450	19.068	34,461,435
2025-06-09	23.000	23.100	22.600	22.900	18.621	31,219,052
2025-06-06	23.300	23.600	22.750	23.000	18.702	36,141,361
2025-06-05	24.200	24.300	23.100	23.350	18.987	30,355,586
2025-06-04	24.400	24.600	23.700	24.200	19.678	32,866,798
2025-06-03	24.450	24.550	24.050	24.200	19.678	6,166,783
2025-06-02	24.850	25.000	24.150	24.400	19.840	4,945,596
2025-05-29	25.350	25.400	24.950	24.950	20.288	3,478,538
2025-05-28	25.150	25.300	24.950	25.200	20.491	2,124,498
2025-05-27	25.000	25.250	24.900	25.100	20.410	1,983,192
2025-05-26	25.650	25.700	24.950	25.000	20.328	4,815,588
2025-05-23	25.650	25.850	25.500	25.650	20.857	2,440,988
2025-05-22	25.850	25.950	25.600	25.650	20.857	2,782,361
2025-05-21	25.650	26.100	25.550	25.850	21.019	2,378,322
2025-05-20	26.000	26.050	25.700	25.750	20.938	3,629,826
2025-05-19	26.400	26.450	25.900	25.900	21.060	2,387,344
2025-05-16	26.750	26.800	26.350	26.350	21.426	2,320,987
2025-05-15	26.500	26.900	26.500	26.700	21.711	2,102,981
2025-05-14	26.850	26.900	26.500	26.550	21.589	2,418,248
2025-05-13	27.000	27.100	26.550	26.550	21.589	2,426,534
2025-05-12	27.100	27.100	26.850	27.050	21.995	2,713,615
2025-05-09	26.650	26.950	26.600	26.900	21.873	2,391,399
2025-05-08	26.700	26.850	26.500	26.850	21.833	4,911,986
2025-05-07	26.600	27.100	26.450	26.950	21.914	7,321,179
2025-05-06	26.100	26.700	26.000	26.700	21.711	5,382,849
2025-05-05	25.950	26.400	25.800	25.800	20.979	2,967,392

← NewerPage 6 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.