Capital Futures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	54.900	55.700	54.600	55.600	55.600	414,647
2024-07-31	53.600	54.600	53.600	54.600	54.600	340,266
2024-07-30	53.700	53.800	52.700	53.700	53.700	669,536
2024-07-29	54.000	54.600	53.700	53.700	53.700	334,823
2024-07-26	53.900	54.100	53.700	54.100	54.100	391,938
2024-07-23	54.100	54.900	54.100	54.700	54.700	241,679
2024-07-22	54.600	54.800	53.800	54.200	54.200	639,703
2024-07-19	55.800	55.800	54.700	54.800	54.800	878,683
2024-07-18	56.000	56.100	55.200	56.000	56.000	478,858
2024-07-17	56.900	56.900	56.100	56.100	56.100	637,432
2024-07-16	56.900	56.900	56.600	56.900	56.900	240,245
2024-07-15	57.200	57.300	56.600	56.900	56.900	437,047
2024-07-12	57.400	57.500	57.000	57.300	57.300	279,576
2024-07-11	57.300	57.900	57.300	57.800	57.800	261,606
2024-07-10	57.200	57.600	57.100	57.300	57.300	461,749
2024-07-09	57.700	57.700	56.800	57.200	57.200	315,088
2024-07-08	58.000	58.300	57.500	57.500	57.500	382,329
2024-07-05	58.600	58.600	57.300	57.800	57.800	670,612
2024-07-04	59.100	59.200	58.500	58.700	58.700	291,006
2024-07-03	58.300	59.100	58.000	59.100	59.100	642,648
2024-07-02	58.900	58.900	58.200	58.200	58.200	210,469
2024-07-01	58.300	59.100	58.200	58.900	58.900	197,385
2024-06-28	57.700	59.100	57.700	58.500	58.500	253,390
2024-06-27	58.600	58.600	57.800	58.100	58.100	443,859
2024-06-26	59.400	59.500	58.700	58.800	58.800	520,823
2024-06-25	59.200	59.900	58.500	59.500	59.500	429,642
2024-06-24	58.500	59.100	58.200	58.800	58.800	386,448
2024-06-21	58.300	58.800	58.000	58.500	58.500	450,138
2024-06-20	57.800	58.400	57.800	58.300	58.300	660,609
2024-06-19	57.400	58.200	57.300	57.800	57.800	824,448
2024-06-18	57.300	57.400	56.500	57.100	57.100	2,502,511
2024-06-17	60.700	61.000	60.400	60.900	60.900	1,146,256
2024-06-14	60.800	61.000	60.600	60.600	60.600	723,841
2024-06-13	61.200	61.300	60.600	60.700	60.700	848,637
2024-06-12	61.500	61.700	60.800	61.100	61.100	565,834
2024-06-11	61.500	62.400	61.500	61.600	61.600	608,416
2024-06-07	61.000	61.700	60.700	61.400	61.400	421,096
2024-06-06	61.400	61.600	60.700	61.000	61.000	510,506
2024-06-05	60.800	61.600	60.700	61.200	61.200	661,596
2024-06-04	60.100	60.700	59.900	60.400	60.400	628,414
2024-06-03	60.300	60.400	59.700	59.900	59.900	389,187
2024-05-31	59.600	59.900	59.500	59.900	59.900	295,632
2024-05-30	59.400	59.500	58.600	59.500	59.500	357,585
2024-05-29	59.800	60.200	59.400	59.500	59.500	303,802
2024-05-28	59.000	59.900	58.900	59.700	59.700	399,975
2024-05-27	58.600	59.200	58.600	58.900	58.900	238,041
2024-05-24	58.200	58.900	58.200	58.700	58.700	164,399
2024-05-23	59.400	59.500	58.500	58.900	58.900	689,348
2024-05-22	59.300	59.900	59.300	59.900	59.900	301,124
2024-05-21	61.200	61.200	59.100	59.500	59.500	556,044
2024-05-20	61.500	61.500	60.600	60.900	60.900	265,066
2024-05-17	60.800	61.200	60.100	61.200	61.200	496,682
2024-05-16	61.900	62.000	60.700	60.700	60.700	518,997
2024-05-15	61.600	61.900	61.100	61.600	61.600	453,445
2024-05-14	62.200	62.200	60.600	61.400	61.400	813,356
2024-05-13	60.700	61.700	60.300	61.700	61.700	1,042,103
2024-05-10	59.300	60.000	58.800	60.000	60.000	475,200
2024-05-09	60.000	60.000	59.000	59.100	59.100	662,678
2024-05-08	60.500	60.500	59.000	59.600	59.600	690,719
2024-05-07	59.700	60.100	58.500	59.700	59.700	859,803

← NewerPage 10 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.