Capital Futures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	58.800	59.900	58.300	59.700	59.700	1,133,781
2024-05-03	57.300	58.000	56.900	57.900	57.900	1,065,417
2024-05-02	55.700	56.500	55.600	56.400	56.400	698,369
2024-04-30	55.300	55.900	55.200	55.700	55.700	376,621
2024-04-29	54.700	55.400	54.700	55.300	55.300	534,017
2024-04-26	54.600	54.600	54.300	54.500	54.500	122,131
2024-04-25	54.500	54.600	54.200	54.400	54.400	170,805
2024-04-24	54.900	54.900	54.200	54.500	54.500	251,230
2024-04-23	54.800	55.000	54.500	54.600	54.600	299,189
2024-04-22	54.000	54.700	54.000	54.400	54.400	370,652
2024-04-19	54.700	54.700	53.300	54.000	54.000	507,583
2024-04-18	54.000	55.100	53.500	54.700	54.700	429,083
2024-04-17	54.100	54.500	53.900	54.400	54.400	239,916
2024-04-16	55.200	55.200	53.300	54.000	54.000	896,890
2024-04-15	55.400	55.500	55.100	55.500	55.500	236,633
2024-04-12	56.000	56.000	55.200	55.500	55.500	405,515
2024-04-11	55.500	56.000	55.500	56.000	56.000	424,512
2024-04-10	55.700	55.800	55.400	55.700	55.700	555,895
2024-04-09	55.500	55.700	55.200	55.400	55.400	870,099
2024-04-08	54.500	55.300	54.100	55.200	55.200	796,033
2024-04-03	54.500	54.500	54.000	54.500	54.500	210,791
2024-04-02	54.300	54.600	54.200	54.500	54.500	322,224
2024-04-01	54.500	54.800	54.300	54.400	54.400	415,742
2024-03-29	54.500	54.700	54.400	54.500	54.500	250,969
2024-03-28	54.400	54.700	54.000	54.400	54.400	316,340
2024-03-27	53.700	54.400	53.500	54.400	54.400	299,410
2024-03-26	54.200	54.200	53.400	53.800	53.800	334,655
2024-03-25	54.400	54.700	53.900	54.000	54.000	440,935
2024-03-22	54.700	55.100	54.500	54.600	54.600	678,797
2024-03-21	54.200	54.200	53.600	54.000	54.000	541,195
2024-03-20	53.800	54.000	53.600	53.700	53.700	315,695
2024-03-19	53.700	54.000	53.500	53.800	53.800	372,497
2024-03-18	53.100	53.500	52.800	53.500	53.500	336,970
2024-03-15	53.700	53.700	52.900	53.100	53.100	681,490
2024-03-14	53.100	53.800	52.700	53.600	53.600	633,272
2024-03-13	54.000	54.000	52.000	53.400	53.400	2,269,309
2024-03-12	54.300	55.300	54.300	55.100	55.100	428,118
2024-03-11	54.500	54.900	54.000	54.100	54.100	510,104
2024-03-08	56.100	56.300	54.200	54.400	54.400	1,318,697
2024-03-07	55.900	56.200	55.300	56.000	56.000	408,285
2024-03-06	55.100	55.900	55.100	55.900	55.900	351,667
2024-03-05	55.400	56.100	55.400	55.600	55.600	457,780
2024-03-04	55.000	55.700	54.800	55.200	55.200	624,664
2024-03-01	54.900	55.000	54.400	54.800	54.800	573,729
2024-02-29	54.000	55.000	53.500	54.500	54.500	1,477,421
2024-02-27	51.400	51.900	51.300	51.700	51.700	163,054
2024-02-26	51.500	51.800	51.400	51.600	51.600	138,535
2024-02-23	51.900	52.300	51.700	51.700	51.700	173,158
2024-02-22	52.000	52.400	51.900	52.100	52.100	169,835
2024-02-21	51.700	52.200	51.700	52.000	52.000	242,656
2024-02-20	52.000	52.300	51.600	51.700	51.700	297,872
2024-02-19	50.800	52.100	50.800	52.100	52.100	591,958
2024-02-16	50.300	50.900	50.300	50.800	50.800	279,940
2024-02-15	49.700	50.500	49.700	50.200	50.200	327,978
2024-02-05	49.600	49.800	49.600	49.700	49.700	133,850
2024-02-02	49.900	49.950	49.750	49.750	49.750	107,725
2024-02-01	49.700	49.950	49.700	49.850	49.850	137,854
2024-01-31	49.550	50.000	49.550	50.000	50.000	120,932
2024-01-30	50.000	50.000	49.600	49.700	49.700	230,628
2024-01-29	50.200	50.200	49.800	50.100	50.100	160,325

← NewerPage 11 of 21 · 1,220 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.