Capital Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	22.100	22.150	21.850	22.000	17.889	3,756,401
2024-10-28	22.450	22.450	22.100	22.200	18.052	2,839,055
2024-10-25	22.400	22.450	22.100	22.300	18.133	3,005,193
2024-10-24	22.250	22.400	22.200	22.250	18.092	2,112,727
2024-10-23	22.800	22.800	22.300	22.400	18.214	4,952,568
2024-10-22	22.700	22.900	22.550	22.900	18.621	5,282,915
2024-10-21	22.600	22.800	22.400	22.750	18.499	4,528,208
2024-10-18	22.500	22.550	22.300	22.400	18.214	2,493,508
2024-10-17	22.150	22.400	22.150	22.300	18.133	1,549,114
2024-10-16	22.300	22.350	22.050	22.200	18.052	10,269,394
2024-10-15	21.850	22.450	21.750	22.450	18.255	7,388,934
2024-10-14	21.600	21.800	21.550	21.800	17.726	3,228,067
2024-10-11	21.550	21.600	21.350	21.450	17.442	1,667,797
2024-10-09	21.700	21.700	21.300	21.300	17.320	4,101,841
2024-10-08	21.700	21.800	21.300	21.550	17.523	5,022,688
2024-10-07	21.800	22.050	21.600	21.900	17.808	3,995,670
2024-10-04	21.600	21.750	21.450	21.750	17.686	3,683,160
2024-10-01	21.700	21.800	21.500	21.800	17.726	3,457,644
2024-09-30	21.650	21.800	21.450	21.650	17.604	4,564,587
2024-09-27	21.650	21.650	21.450	21.650	17.604	3,298,929
2024-09-26	21.300	21.550	21.200	21.500	17.482	5,544,391
2024-09-25	21.300	21.450	21.100	21.200	17.238	6,472,854
2024-09-24	21.150	21.250	20.950	21.100	17.157	5,874,952
2024-09-23	21.300	21.300	20.950	21.200	17.238	8,127,885
2024-09-20	21.050	21.400	20.800	21.400	17.401	9,131,477
2024-09-19	20.650	20.900	20.600	20.900	16.994	5,429,563
2024-09-18	20.850	20.900	20.500	20.550	16.710	6,672,194
2024-09-16	21.200	21.200	20.700	20.800	16.913	7,770,095
2024-09-13	21.000	21.200	20.850	21.050	17.116	4,988,185
2024-09-12	21.000	21.100	20.800	21.000	17.076	5,073,979
2024-09-11	20.950	20.950	20.650	20.650	16.791	4,769,302
2024-09-10	21.450	21.500	20.950	20.950	17.035	2,974,297
2024-09-09	20.750	21.300	20.650	21.250	17.279	4,928,229
2024-09-06	21.100	21.450	20.800	21.350	17.360	4,215,904
2024-09-05	21.250	21.450	21.100	21.150	17.198	2,652,869
2024-09-04	21.000	21.400	20.400	20.950	17.035	7,572,529
2024-09-03	21.800	21.950	21.600	21.800	17.726	3,120,363
2024-09-02	21.800	21.950	21.700	21.800	17.726	2,169,552
2024-08-30	22.000	22.000	21.750	21.750	17.686	3,365,066
2024-08-29	21.800	21.950	21.650	21.950	17.848	2,250,485
2024-08-28	21.850	22.000	21.700	21.950	17.848	1,935,125
2024-08-27	22.100	22.100	21.700	22.000	17.889	3,309,403
2024-08-26	22.000	22.450	22.000	22.250	18.092	3,905,145
2024-08-23	21.700	21.950	21.600	21.900	17.808	2,108,893
2024-08-22	22.000	22.100	21.750	21.800	17.726	2,553,945
2024-08-21	22.150	22.150	21.800	22.000	17.889	2,033,824
2024-08-20	22.050	22.300	22.000	22.050	17.930	3,176,489
2024-08-19	21.900	22.000	21.700	21.750	17.686	3,819,858
2024-08-16	21.900	22.250	21.800	21.950	17.848	5,704,252
2024-08-15	21.950	21.950	21.550	21.550	17.523	3,221,719
2024-08-14	21.650	21.900	21.550	21.900	17.808	5,954,272
2024-08-13	21.750	21.750	21.300	21.350	17.360	2,879,424
2024-08-12	21.450	21.750	21.450	21.650	17.604	3,455,936
2024-08-09	21.250	21.600	21.150	21.350	17.360	6,260,807
2024-08-08	20.800	21.250	20.700	21.050	17.116	6,269,845
2024-08-07	20.450	21.250	20.450	21.200	17.238	6,585,060
2024-08-06	20.650	21.100	19.400	20.350	16.547	11,731,667
2024-08-05	22.050	22.050	20.500	20.550	16.710	15,289,155
2024-08-02	23.100	23.150	22.700	22.750	18.499	11,123,477
2024-08-01	23.500	23.700	23.350	23.700	19.271	5,370,474

← NewerPage 9 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.