Capital Futures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	50.100	50.200	50.000	50.200	50.200	122,377
2024-01-25	50.400	50.400	50.000	50.100	50.100	128,146
2024-01-24	49.800	50.400	49.700	50.300	50.300	159,824
2024-01-23	49.600	49.750	49.600	49.700	49.700	71,240
2024-01-22	49.800	49.800	49.450	49.550	49.550	181,673
2024-01-19	49.300	49.600	49.250	49.500	49.500	168,532
2024-01-18	48.900	49.750	48.850	49.400	49.400	282,430
2024-01-17	49.600	49.650	48.700	48.700	48.700	821,591
2024-01-16	50.100	50.100	49.800	49.800	49.800	364,566
2024-01-15	50.700	50.700	50.200	50.400	50.400	118,834
2024-01-12	50.400	50.400	50.000	50.300	50.300	234,546
2024-01-11	50.400	50.400	49.950	50.300	50.300	234,202
2024-01-10	50.900	50.900	50.200	50.200	50.200	332,563
2024-01-09	51.000	51.200	50.400	50.800	50.800	355,869
2024-01-08	50.700	50.800	50.400	50.600	50.600	258,236
2024-01-05	50.700	50.700	50.500	50.700	50.700	146,732
2024-01-04	50.200	50.700	50.200	50.700	50.700	202,682
2024-01-03	51.200	51.200	50.300	50.400	50.400	246,574
2024-01-02	51.400	51.400	50.600	51.200	51.200	324,655
2023-12-29	51.000	51.300	50.700	51.100	51.100	435,576
2023-12-28	50.900	51.000	50.200	50.900	50.900	448,901
2023-12-27	50.600	50.900	50.300	50.900	50.900	354,461
2023-12-26	49.950	50.600	49.750	50.600	50.600	215,695
2023-12-25	49.700	49.850	49.500	49.650	49.650	146,465
2023-12-22	49.950	49.950	49.650	49.700	49.700	210,925
2023-12-21	49.650	50.000	49.400	50.000	50.000	219,360
2023-12-20	49.500	49.800	49.500	49.650	49.650	169,262
2023-12-19	49.800	49.800	49.400	49.450	49.450	263,529
2023-12-18	50.300	50.300	49.550	49.800	49.800	482,327
2023-12-15	50.800	50.900	50.300	50.300	50.300	294,314
2023-12-14	50.400	50.800	50.400	50.800	50.800	336,476
2023-12-13	50.800	51.200	50.100	50.300	50.300	374,847
2023-12-12	51.000	51.400	50.800	50.800	50.800	380,108
2023-12-11	50.900	51.400	50.600	51.300	51.300	563,753
2023-12-08	50.000	51.000	49.900	50.700	50.700	1,174,230
2023-12-07	49.000	49.600	48.850	49.400	49.400	233,360
2023-12-06	49.000	49.150	49.000	49.150	49.150	201,976
2023-12-05	49.250	49.250	48.700	49.000	49.000	264,648
2023-12-04	48.850	49.350	48.750	49.250	49.250	375,121
2023-12-01	48.900	48.950	48.600	48.750	48.750	272,839
2023-11-30	48.300	48.750	47.900	48.700	48.700	612,426
2023-11-29	47.350	48.100	47.300	48.050	48.050	788,951
2023-11-28	47.300	47.350	47.250	47.350	47.350	116,674
2023-11-27	47.200	47.500	47.200	47.250	47.250	252,759
2023-11-24	47.050	47.300	47.050	47.200	47.200	184,448
2023-11-23	47.100	47.150	47.000	47.050	47.050	65,829
2023-11-22	47.200	47.250	47.000	47.150	47.150	197,279
2023-11-21	47.000	47.300	46.950	47.150	47.150	310,951
2023-11-20	46.850	47.000	46.800	46.950	46.950	105,256
2023-11-17	46.800	46.900	46.650	46.800	46.800	231,778
2023-11-16	46.950	46.950	46.800	46.900	46.900	132,266
2023-11-15	47.000	47.100	46.800	46.900	46.900	353,157
2023-11-14	47.000	47.000	46.800	47.000	47.000	112,335
2023-11-13	47.150	47.150	46.800	46.850	46.850	163,262
2023-11-10	47.400	47.550	46.750	46.800	46.800	311,268
2023-11-09	47.150	47.400	47.000	47.250	47.250	259,115
2023-11-08	47.250	47.450	47.150	47.200	47.200	258,825
2023-11-07	47.000	47.300	46.850	47.200	47.200	318,600
2023-11-06	46.300	47.150	46.300	47.000	47.000	355,953
2023-11-03	46.100	46.550	46.100	46.300	46.300	178,899

← NewerPage 12 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.