Capital Futures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	44.100	45.000	44.100	44.500	44.500	611,695
2023-08-04	43.300	44.150	43.150	44.000	44.000	274,639
2023-08-02	43.800	43.800	43.200	43.300	43.300	276,375
2023-08-01	43.700	43.950	43.600	43.700	43.700	132,813
2023-07-31	43.400	44.150	43.250	43.500	43.500	350,325
2023-07-28	43.450	43.450	43.150	43.300	43.300	131,916
2023-07-27	43.150	43.450	43.150	43.400	43.400	196,554
2023-07-26	43.000	43.350	42.800	43.050	43.050	329,275
2023-07-25	42.500	42.900	42.450	42.900	42.900	264,472
2023-07-24	42.650	42.650	42.350	42.550	42.550	251,612
2023-07-21	42.600	42.700	42.400	42.650	42.650	133,509
2023-07-20	42.700	42.900	42.600	42.650	42.650	148,762
2023-07-19	42.850	43.250	42.600	42.600	42.600	261,441
2023-07-18	43.000	43.000	42.750	42.850	42.850	183,822
2023-07-17	42.700	43.150	42.600	43.000	43.000	359,859
2023-07-14	42.550	42.900	42.550	42.700	42.700	130,101
2023-07-13	42.600	42.900	42.600	42.750	42.750	328,860
2023-07-12	42.950	42.950	42.250	42.450	42.450	235,257
2023-07-11	42.750	42.850	42.550	42.650	42.650	188,940
2023-07-10	42.100	42.900	42.000	42.750	42.750	869,490
2023-07-07	42.000	42.000	41.500	41.750	41.750	317,459
2023-07-06	42.200	42.250	42.000	42.050	42.050	184,093
2023-07-05	42.300	42.400	42.200	42.300	42.300	223,006
2023-07-04	41.750	42.350	41.750	42.350	42.350	424,643
2023-07-03	41.600	41.750	41.450	41.750	41.750	230,046
2023-06-30	41.550	41.750	41.500	41.550	41.550	268,062
2023-06-29	41.850	41.900	41.550	41.550	41.550	492,988
2023-06-28	41.950	42.150	41.850	41.900	41.900	237,153
2023-06-27	41.900	42.100	41.700	42.050	42.050	483,013
2023-06-26	42.200	42.250	41.850	41.900	41.900	677,013
2023-06-21	42.300	42.350	42.100	42.200	42.200	567,422
2023-06-20	42.200	42.700	42.100	42.300	42.300	1,693,349
2023-06-19	45.450	45.450	44.750	44.900	41.880	1,785,621
2023-06-16	45.500	45.650	45.200	45.400	42.346	816,664
2023-06-15	45.700	46.100	45.350	45.400	42.346	833,295
2023-06-14	45.350	45.800	45.250	45.500	42.440	514,204
2023-06-13	45.750	45.750	45.200	45.350	42.300	814,376
2023-06-12	46.350	46.400	45.800	45.800	42.720	564,321
2023-06-09	45.800	46.300	45.800	46.250	43.139	495,626
2023-06-08	46.150	46.250	45.800	45.850	42.766	488,052
2023-06-07	45.600	46.200	45.600	46.150	43.046	718,216
2023-06-06	45.700	45.800	45.450	45.500	42.440	324,193
2023-06-05	45.200	45.850	45.200	45.600	42.533	504,865
2023-06-02	45.200	45.300	45.050	45.250	42.207	526,076
2023-06-01	44.450	44.800	44.350	44.700	41.694	203,292
2023-05-31	44.700	44.700	44.400	44.450	41.460	291,204
2023-05-30	44.900	45.000	44.600	44.600	41.600	234,060
2023-05-29	44.650	45.000	44.650	44.900	41.880	434,366
2023-05-26	44.000	44.650	44.000	44.500	41.507	310,682
2023-05-25	43.950	44.100	43.950	44.000	41.041	143,122
2023-05-24	44.150	44.250	44.050	44.150	41.180	186,199
2023-05-23	44.150	44.250	44.150	44.250	41.274	92,112
2023-05-22	44.350	44.350	44.100	44.150	41.180	80,876
2023-05-19	44.300	44.350	44.100	44.150	41.180	243,835
2023-05-18	44.200	44.300	43.950	44.150	41.180	303,692
2023-05-17	44.000	44.250	43.850	44.050	41.087	293,242
2023-05-16	43.350	44.000	43.350	43.950	40.994	308,156
2023-05-15	43.250	43.650	43.250	43.350	40.434	282,640
2023-05-12	43.500	43.500	43.000	43.300	40.388	421,395
2023-05-11	44.200	44.200	43.350	43.450	40.528	555,056

← NewerPage 14 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.