Capital Futures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	45.800	46.150	45.800	46.050	46.050	130,669
2023-11-01	45.650	45.800	45.500	45.750	45.750	114,737
2023-10-31	45.850	45.900	45.400	45.750	45.750	183,595
2023-10-30	45.800	45.950	45.700	45.950	45.950	93,324
2023-10-27	45.600	46.250	45.600	46.000	46.000	93,147
2023-10-26	45.750	45.750	45.350	45.650	45.650	130,398
2023-10-25	45.750	46.250	45.750	45.950	45.950	187,160
2023-10-24	45.750	46.000	45.400	45.900	45.900	199,015
2023-10-23	46.800	46.800	45.700	45.800	45.800	444,960
2023-10-20	47.300	47.300	46.100	46.800	46.800	390,774
2023-10-19	47.200	47.250	47.000	47.250	47.250	332,753
2023-10-18	47.650	47.850	46.900	46.900	46.900	1,291,524
2023-10-17	47.600	47.700	47.250	47.450	47.450	293,767
2023-10-16	47.450	47.850	47.250	47.550	47.550	432,879
2023-10-13	46.550	47.750	46.400	47.450	47.450	1,119,682
2023-10-12	45.900	46.500	45.800	46.500	46.500	471,713
2023-10-11	46.150	46.400	45.500	45.950	45.950	728,608
2023-10-06	45.500	46.250	45.450	46.000	46.000	526,222
2023-10-05	45.350	45.450	45.250	45.400	45.400	151,085
2023-10-04	45.100	45.300	44.800	45.300	45.300	253,448
2023-10-03	45.300	45.300	45.100	45.250	45.250	140,532
2023-10-02	45.350	45.350	45.100	45.300	45.300	234,588
2023-09-28	44.500	45.150	44.500	45.150	45.150	186,368
2023-09-27	44.350	44.550	44.250	44.500	44.500	83,370
2023-09-26	44.450	44.500	44.350	44.450	44.450	84,940
2023-09-25	44.350	44.550	44.300	44.450	44.450	116,502
2023-09-22	44.450	44.450	44.200	44.300	44.300	201,290
2023-09-21	44.800	44.800	44.350	44.500	44.500	196,486
2023-09-20	45.100	45.100	44.800	44.800	44.800	132,998
2023-09-19	45.150	45.200	45.050	45.100	45.100	69,138
2023-09-18	45.100	45.400	45.100	45.200	45.200	102,784
2023-09-15	45.750	45.750	45.000	45.100	45.100	229,861
2023-09-14	45.350	45.450	45.300	45.450	45.450	156,165
2023-09-13	45.900	45.950	45.350	45.350	45.350	272,614
2023-09-12	45.350	45.850	45.250	45.750	45.750	509,538
2023-09-11	45.250	45.350	45.050	45.150	45.150	167,707
2023-09-08	44.850	45.350	44.800	45.200	45.200	422,860
2023-09-07	44.200	45.300	43.900	45.300	45.300	876,658
2023-09-06	44.450	44.600	44.200	44.200	44.200	125,326
2023-09-05	44.700	44.700	44.550	44.550	44.550	200,473
2023-09-04	44.200	44.650	44.200	44.550	44.550	148,917
2023-09-01	44.100	44.450	44.100	44.300	44.300	77,994
2023-08-31	44.000	44.300	44.000	44.100	44.100	72,814
2023-08-30	44.650	44.950	43.950	44.000	44.000	379,410
2023-08-29	44.350	44.750	44.300	44.650	44.650	296,636
2023-08-28	43.950	44.350	43.900	44.250	44.250	367,236
2023-08-25	43.950	44.000	43.800	43.900	43.900	111,384
2023-08-24	43.300	44.100	43.300	44.000	44.000	319,504
2023-08-23	43.000	43.500	42.900	43.500	43.500	215,037
2023-08-22	43.050	43.250	43.000	43.100	43.100	61,630
2023-08-21	43.200	43.300	42.900	43.100	43.100	133,554
2023-08-18	43.150	43.350	43.000	43.150	43.150	146,637
2023-08-17	43.000	43.450	42.700	43.300	43.300	117,962
2023-08-16	42.700	43.250	42.650	43.100	43.100	121,973
2023-08-15	42.900	43.450	42.400	43.100	43.100	251,431
2023-08-14	43.900	43.900	42.800	42.900	42.900	416,268
2023-08-11	43.550	44.200	43.550	43.900	43.900	168,340
2023-08-10	44.250	44.300	43.700	43.700	43.700	195,528
2023-08-09	44.550	44.550	44.350	44.350	44.350	141,171
2023-08-08	44.550	44.800	44.250	44.550	44.550	384,219

← NewerPage 13 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.