Capital Futures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	58.400	58.400	57.600	57.700	57.700	465,518
2026-10-16	58.400	59.100	58.400	58.800	58.800	333,042
2026-10-15	58.800	58.900	58.400	58.500	58.500	247,800
2026-10-14	59.100	59.100	58.700	58.900	58.900	174,150
2026-10-13	58.800	59.100	58.500	58.900	58.900	256,250
2026-10-12	58.700	59.300	58.600	59.300	59.300	182,006
2026-10-08	59.400	59.600	58.600	58.700	58.700	519,988
2026-10-07	59.700	59.700	59.300	59.400	59.400	101,468
2026-10-06	59.700	59.800	59.500	59.500	59.500	174,994
2026-10-05	59.900	60.000	59.600	59.700	59.700	171,500
2026-10-02	59.900	60.100	59.700	59.800	59.800	105,079
2026-10-01	60.400	60.400	59.700	59.900	59.900	257,248
2026-09-30	60.500	60.500	60.100	60.400	60.400	135,134
2026-09-29	60.800	61.100	59.700	60.200	60.200	295,252
2026-09-24	60.800	61.000	60.700	60.800	60.800	98,976
2026-09-23	61.400	61.500	60.900	60.900	60.900	128,166
2026-09-22	61.500	61.800	61.300	61.300	61.300	204,670
2026-09-21	61.200	61.500	60.800	61.500	61.500	200,047
2026-09-18	61.600	61.600	60.900	61.200	61.200	150,350
2026-09-17	60.400	61.700	60.400	61.500	61.500	399,286
2026-09-16	60.800	60.800	60.400	60.600	60.600	147,670
2026-09-15	60.800	60.900	60.300	60.500	60.500	225,737
2026-09-14	60.500	61.100	60.500	61.100	61.100	121,727
2026-09-11	60.500	61.100	60.200	60.700	60.700	265,330
2026-09-10	60.600	61.400	60.600	60.900	60.900	194,330
2026-09-09	60.900	61.000	60.400	60.900	60.900	301,919
2026-09-08	62.000	62.000	60.600	61.200	61.200	1,138,731
2026-09-07	63.500	63.500	62.500	62.900	62.900	245,556
2026-09-04	63.600	63.600	63.000	63.400	63.400	269,048
2026-09-03	63.100	63.500	62.900	63.000	63.000	161,160
2026-09-02	63.300	63.300	62.500	62.900	62.900	137,000
2026-09-01	63.000	63.500	63.000	63.100	63.100	150,015
2026-08-31	61.700	63.800	61.700	63.500	63.500	557,232
2026-08-28	61.900	62.500	61.700	61.700	61.700	304,267
2026-08-27	62.900	62.900	61.900	62.000	62.000	185,022
2026-08-26	62.200	62.800	62.200	62.700	62.700	115,002
2026-08-25	62.500	62.600	62.100	62.200	62.200	175,000
2026-08-24	63.100	63.500	62.400	62.700	62.700	255,215
2026-08-21	61.400	63.100	61.400	63.000	63.000	674,019
2026-08-20	61.000	61.500	60.900	61.500	61.500	180,100
2026-08-19	60.300	61.000	60.300	60.800	60.800	171,000
2026-08-18	60.800	61.300	60.600	60.800	60.800	184,014
2026-08-17	60.500	61.100	60.100	61.100	61.100	412,059
2026-08-14	61.500	61.700	60.400	60.700	60.700	592,515
2026-08-13	61.900	61.900	61.100	61.600	61.600	238,100
2026-08-12	61.500	62.000	61.400	61.400	61.400	260,570
2026-08-11	62.000	62.100	61.400	61.600	61.600	270,140
2026-08-10	61.200	62.200	60.700	62.100	62.100	719,217
2026-08-07	59.000	60.000	59.000	59.900	59.900	246,143
2026-08-06	59.500	59.600	58.600	59.300	59.300	271,832
2026-08-05	58.300	59.800	58.300	59.700	59.700	457,191
2026-08-04	57.700	58.200	57.500	58.200	58.200	573,085
2026-08-03	58.300	58.300	57.400	58.300	58.300	489,500
2026-07-31	57.200	58.700	57.000	58.300	58.300	1,342,836
2026-07-30	59.044	59.794	58.669	58.950	56.150	1,492,419
2026-07-29	59.981	60.169	58.388	59.138	56.329	1,285,784
2026-07-28	60.637	60.637	59.606	59.794	56.954	1,071,555
2026-07-27	60.825	61.106	60.356	60.637	57.757	392,656
2026-07-24	64.300	65.000	64.200	64.900	64.900	402,512
2026-07-23	64.700	64.700	63.900	64.300	64.300	311,011

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	3.0200 TWD
2022-07-11	1.6000 TWD
2021-06-07	1.8700 TWD
2020-07-09	1.9000 TWD
2019-06-24	3.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.