Capital Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 25.650 | 26.350 | 25.550 | 26.000 | 21.141 | 5,963,541 |
| 2025-01-22 | 25.700 | 26.000 | 25.600 | 25.850 | 21.019 | 5,657,004 |
| 2025-01-21 | 25.000 | 26.050 | 25.000 | 25.700 | 20.898 | 4,847,916 |
| 2025-01-20 | 25.400 | 25.450 | 25.100 | 25.100 | 20.410 | 4,830,503 |
| 2025-01-17 | 25.550 | 25.600 | 25.100 | 25.400 | 20.654 | 4,468,765 |
| 2025-01-16 | 26.500 | 26.700 | 25.450 | 25.550 | 20.776 | 12,539,470 |
| 2025-01-15 | 28.100 | 28.200 | 26.150 | 26.150 | 21.263 | 14,027,111 |
| 2025-01-14 | 27.750 | 28.450 | 27.550 | 28.250 | 22.971 | 15,448,929 |
| 2025-01-13 | 27.600 | 28.200 | 26.800 | 27.900 | 22.686 | 23,148,130 |
| 2025-01-10 | 26.650 | 27.900 | 26.050 | 27.800 | 22.605 | 22,102,678 |
| 2025-01-09 | 28.450 | 28.750 | 26.250 | 26.650 | 21.670 | 21,934,270 |
| 2025-01-08 | 27.600 | 28.750 | 27.500 | 28.700 | 23.337 | 34,343,513 |
| 2025-01-07 | 27.100 | 27.900 | 26.900 | 27.850 | 22.646 | 29,827,770 |
| 2025-01-06 | 26.300 | 27.500 | 25.950 | 27.250 | 22.158 | 38,917,771 |
| 2025-01-03 | 25.850 | 26.500 | 25.400 | 26.400 | 21.467 | 31,211,572 |
| 2025-01-02 | 24.850 | 26.150 | 24.150 | 26.000 | 21.141 | 33,202,224 |
| 2024-12-31 | 26.000 | 26.050 | 24.650 | 24.650 | 20.044 | 22,126,731 |
| 2024-12-30 | 25.550 | 26.350 | 25.300 | 26.150 | 21.263 | 28,113,965 |
| 2024-12-27 | 25.050 | 25.750 | 24.750 | 25.650 | 20.857 | 28,463,774 |
| 2024-12-26 | 24.850 | 25.200 | 24.450 | 25.200 | 20.491 | 19,132,321 |
| 2024-12-25 | 24.700 | 25.000 | 24.350 | 25.000 | 20.328 | 20,346,381 |
| 2024-12-24 | 24.450 | 24.750 | 24.000 | 24.750 | 20.125 | 19,257,757 |
| 2024-12-23 | 23.900 | 24.500 | 23.700 | 24.500 | 19.922 | 21,284,706 |
| 2024-12-20 | 24.000 | 24.050 | 23.450 | 23.700 | 19.271 | 22,083,570 |
| 2024-12-19 | 23.650 | 24.150 | 23.600 | 24.100 | 19.597 | 19,995,738 |
| 2024-12-18 | 23.500 | 24.000 | 23.450 | 24.000 | 19.515 | 16,862,634 |
| 2024-12-17 | 23.650 | 23.650 | 23.250 | 23.650 | 19.231 | 9,036,359 |
| 2024-12-16 | 23.800 | 24.050 | 23.500 | 23.600 | 19.190 | 9,568,387 |
| 2024-12-13 | 23.750 | 23.750 | 23.300 | 23.600 | 19.190 | 7,414,794 |
| 2024-12-12 | 23.950 | 24.100 | 23.700 | 23.800 | 19.353 | 5,572,380 |
| 2024-12-11 | 23.700 | 24.050 | 23.650 | 23.900 | 19.434 | 6,855,669 |
| 2024-12-10 | 23.750 | 23.900 | 23.700 | 23.800 | 19.353 | 5,753,123 |
| 2024-12-09 | 23.700 | 23.750 | 23.500 | 23.700 | 19.271 | 3,659,698 |
| 2024-12-06 | 23.500 | 23.700 | 23.200 | 23.500 | 19.109 | 4,568,369 |
| 2024-12-05 | 23.550 | 23.700 | 23.400 | 23.500 | 19.109 | 4,955,302 |
| 2024-12-04 | 23.700 | 23.850 | 23.400 | 23.550 | 19.149 | 7,099,332 |
| 2024-12-03 | 23.800 | 23.850 | 23.550 | 23.750 | 19.312 | 9,606,988 |
| 2024-12-02 | 22.850 | 23.700 | 22.850 | 23.700 | 19.271 | 20,282,927 |
| 2024-11-29 | 22.400 | 22.850 | 22.000 | 22.850 | 18.580 | 10,646,394 |
| 2024-11-28 | 21.950 | 22.450 | 21.800 | 22.450 | 18.255 | 9,808,183 |
| 2024-11-27 | 21.750 | 21.950 | 21.700 | 21.800 | 17.726 | 5,607,285 |
| 2024-11-26 | 21.650 | 21.750 | 21.350 | 21.700 | 17.645 | 3,999,033 |
| 2024-11-25 | 22.000 | 22.000 | 21.450 | 21.450 | 17.442 | 10,197,015 |
| 2024-11-22 | 21.650 | 21.950 | 21.650 | 21.800 | 17.726 | 3,782,981 |
| 2024-11-21 | 21.500 | 21.700 | 21.450 | 21.600 | 17.564 | 4,283,309 |
| 2024-11-20 | 21.550 | 21.750 | 21.550 | 21.600 | 17.564 | 4,102,068 |
| 2024-11-19 | 21.500 | 21.600 | 21.400 | 21.550 | 17.523 | 4,653,615 |
| 2024-11-18 | 21.900 | 21.950 | 21.500 | 21.500 | 17.482 | 5,084,505 |
| 2024-11-15 | 21.900 | 22.150 | 21.850 | 21.900 | 17.808 | 3,286,799 |
| 2024-11-14 | 21.900 | 22.000 | 21.650 | 21.800 | 17.726 | 4,329,177 |
| 2024-11-13 | 22.000 | 22.050 | 21.750 | 22.050 | 17.930 | 2,945,915 |
| 2024-11-12 | 22.050 | 22.100 | 21.850 | 22.000 | 17.889 | 5,382,380 |
| 2024-11-11 | 22.250 | 22.300 | 22.000 | 22.300 | 18.133 | 1,939,428 |
| 2024-11-08 | 22.300 | 22.450 | 21.950 | 22.250 | 18.092 | 5,018,062 |
| 2024-11-07 | 21.900 | 22.300 | 21.900 | 22.250 | 18.092 | 3,655,940 |
| 2024-11-06 | 22.100 | 22.150 | 21.850 | 21.900 | 17.808 | 2,717,323 |
| 2024-11-05 | 22.150 | 22.200 | 21.900 | 21.900 | 17.808 | 3,843,585 |
| 2024-11-04 | 22.050 | 22.350 | 21.900 | 22.150 | 18.011 | 2,874,140 |
| 2024-11-01 | 22.100 | 22.200 | 21.800 | 22.100 | 17.970 | 5,467,949 |
| 2024-10-30 | 22.050 | 22.300 | 21.900 | 22.300 | 18.133 | 2,640,206 |
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.