Capital Futures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	44.200	44.200	43.350	43.450	40.528	555,056
2023-05-10	44.300	44.300	44.000	44.150	41.180	197,032
2023-05-09	44.700	44.700	43.900	44.200	41.227	739,025
2023-05-08	44.600	45.050	44.600	44.950	41.927	560,402
2023-05-05	44.500	44.500	44.350	44.500	41.507	188,293
2023-05-04	44.200	44.500	44.050	44.500	41.507	309,521
2023-05-03	43.850	44.350	43.750	44.200	41.227	273,939
2023-05-02	43.500	44.050	43.400	43.850	40.901	358,586
2023-04-28	43.150	43.500	43.150	43.400	40.481	244,195
2023-04-27	43.200	43.350	43.000	43.050	40.154	173,340
2023-04-26	43.150	43.450	42.950	43.150	40.248	365,600
2023-04-25	43.500	43.500	43.100	43.250	40.341	130,083
2023-04-24	43.450	44.000	43.450	43.500	40.574	97,775
2023-04-21	43.400	43.700	43.000	43.450	40.528	309,450
2023-04-20	43.350	43.650	43.200	43.500	40.574	268,658
2023-04-19	44.000	44.000	43.200	43.350	40.434	675,882
2023-04-18	44.250	44.250	43.850	44.000	41.041	227,878
2023-04-17	44.100	44.300	44.050	44.100	41.134	212,570
2023-04-14	43.700	44.250	43.700	44.100	41.134	361,245
2023-04-13	44.000	44.000	43.500	43.700	40.761	365,821
2023-04-12	44.300	44.350	43.900	43.950	40.994	375,779
2023-04-11	44.000	44.650	43.800	44.250	41.274	1,243,269
2023-04-10	43.600	43.600	43.100	43.200	40.294	221,888
2023-04-07	43.700	44.100	43.400	43.450	40.528	467,231
2023-04-06	42.750	43.650	42.700	43.600	40.667	555,255
2023-03-31	42.300	42.750	42.250	42.700	39.828	503,956
2023-03-30	42.100	42.200	42.000	42.100	39.268	130,907
2023-03-29	41.850	42.150	41.850	42.050	39.222	200,604
2023-03-28	41.850	42.000	41.650	41.850	39.035	291,829
2023-03-27	42.000	42.000	41.850	41.850	39.035	175,317
2023-03-24	42.300	42.350	41.950	42.050	39.222	290,719
2023-03-23	41.850	42.200	41.850	42.100	39.268	239,946
2023-03-22	41.650	42.000	41.550	41.850	39.035	208,998
2023-03-21	41.700	41.700	41.500	41.600	38.802	93,560
2023-03-20	41.600	41.700	41.450	41.650	38.849	212,857
2023-03-17	41.100	41.700	41.100	41.600	38.802	421,074
2023-03-16	41.800	41.800	40.800	40.900	38.149	652,514
2023-03-15	41.000	41.750	41.000	41.600	38.802	535,656
2023-03-14	41.350	41.350	40.850	40.950	38.196	1,117,139
2023-03-13	39.950	40.050	39.450	39.800	37.123	543,677
2023-03-10	40.550	40.600	40.050	40.400	37.683	355,751
2023-03-09	40.550	40.800	40.550	40.550	37.823	212,357
2023-03-08	40.350	40.750	40.100	40.650	37.916	435,717
2023-03-07	39.550	40.350	39.550	40.300	37.589	1,070,909
2023-03-06	39.300	39.350	39.200	39.250	36.610	169,484
2023-03-03	39.500	39.500	39.200	39.200	36.563	331,369
2023-03-02	39.350	39.450	39.200	39.350	36.703	198,499
2023-03-01	39.450	39.450	39.100	39.350	36.703	168,277
2023-02-24	39.450	39.450	39.250	39.450	36.797	140,618
2023-02-23	39.050	39.450	39.000	39.400	36.750	364,009
2023-02-22	38.800	39.000	38.600	39.000	36.377	181,701
2023-02-21	38.750	38.950	38.700	38.900	36.284	130,926
2023-02-20	38.650	38.800	38.650	38.700	36.097	127,115
2023-02-17	38.550	38.700	38.550	38.600	36.004	55,104
2023-02-16	38.750	38.750	38.550	38.650	36.050	71,406
2023-02-15	38.800	38.800	38.600	38.600	36.004	129,258
2023-02-14	38.650	38.850	38.650	38.800	36.190	79,279
2023-02-13	38.600	38.800	38.550	38.650	36.050	116,099
2023-02-10	38.850	38.850	38.650	38.700	36.097	142,957
2023-02-09	38.800	39.000	38.800	38.900	36.284	171,355

← NewerPage 15 of 21 · 1,221 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.