Capital Futures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	38.650	38.900	38.650	38.900	36.284	287,173
2023-02-07	38.600	38.800	38.600	38.650	36.050	81,029
2023-02-06	38.750	38.800	38.600	38.700	36.097	89,197
2023-02-03	38.900	38.900	38.400	38.750	36.144	211,374
2023-02-02	38.750	38.850	38.700	38.800	36.190	134,344
2023-02-01	38.450	38.750	38.450	38.600	36.004	175,298
2023-01-31	38.300	38.500	38.300	38.500	35.911	113,693
2023-01-30	38.500	38.700	38.300	38.300	35.724	196,192
2023-01-17	38.400	38.450	38.300	38.300	35.724	88,028
2023-01-16	38.250	38.500	38.250	38.300	35.724	115,762
2023-01-13	38.550	38.550	38.200	38.250	35.677	156,343
2023-01-12	38.650	38.700	38.500	38.550	35.957	255,687
2023-01-11	38.700	38.850	38.650	38.650	36.050	225,978
2023-01-10	38.500	38.850	38.400	38.600	36.004	287,597
2023-01-09	37.650	38.600	37.450	38.550	35.957	868,572
2023-01-06	37.100	37.100	36.950	37.050	34.558	60,519
2023-01-05	36.900	37.200	36.800	37.100	34.605	37,737
2023-01-04	36.950	36.950	36.650	36.800	34.325	25,599
2023-01-03	36.750	36.800	36.450	36.650	34.185	79,199
2022-12-30	36.600	36.750	36.600	36.750	34.278	18,244
2022-12-29	36.800	36.800	36.500	36.650	34.185	203,731
2022-12-28	37.050	37.050	36.900	36.900	34.418	35,597
2022-12-27	37.100	37.100	37.000	37.100	34.605	22,987
2022-12-26	37.000	37.100	36.950	37.100	34.605	36,972
2022-12-23	37.000	37.000	36.850	36.900	34.418	51,282
2022-12-22	37.050	37.200	37.000	37.100	34.605	65,685
2022-12-21	37.000	37.100	37.000	37.100	34.605	87,014
2022-12-20	37.000	37.250	37.000	37.000	34.511	70,177
2022-12-19	37.350	37.350	37.250	37.350	34.838	73,582
2022-12-16	37.100	37.400	37.000	37.350	34.838	146,151
2022-12-15	37.200	37.300	37.000	37.300	34.791	77,709
2022-12-14	36.950	37.350	36.950	37.200	34.698	94,179
2022-12-13	36.900	37.500	36.750	36.950	34.465	115,667
2022-12-12	37.000	37.000	36.750	36.800	34.325	60,948
2022-12-09	37.100	37.100	36.850	36.950	34.465	101,627
2022-12-08	37.350	37.350	36.650	36.800	34.325	246,776
2022-12-07	37.300	37.350	37.200	37.350	34.838	116,386
2022-12-06	37.400	37.450	37.300	37.300	34.791	201,250
2022-12-05	37.050	37.400	37.050	37.350	34.838	188,792
2022-12-02	36.800	37.100	36.800	37.050	34.558	210,973
2022-12-01	36.500	36.900	36.500	36.850	34.371	303,518
2022-11-30	36.200	36.450	36.150	36.450	33.998	330,999
2022-11-29	36.200	36.250	36.100	36.150	33.719	283,000
2022-11-28	36.200	36.200	36.050	36.200	33.765	166,506
2022-11-25	36.200	36.300	36.200	36.200	33.765	183,565
2022-11-24	36.300	36.300	36.100	36.250	33.812	192,080
2022-11-23	36.100	36.150	36.000	36.150	33.719	182,219
2022-11-22	35.950	36.000	35.900	36.000	33.579	90,210
2022-11-21	35.950	36.000	35.900	35.950	33.532	89,106
2022-11-18	35.900	36.100	35.850	35.950	33.532	125,377
2022-11-17	35.800	36.100	35.800	35.900	33.485	27,800
2022-11-16	36.000	36.000	35.800	35.800	33.392	152,474
2022-11-15	36.250	36.350	36.000	36.000	33.579	181,392
2022-11-14	36.000	36.200	35.900	36.150	33.719	362,088
2022-11-11	35.950	35.950	35.750	35.800	33.392	166,844
2022-11-10	35.600	35.600	35.400	35.600	33.206	60,230
2022-11-09	35.500	35.750	35.500	35.650	33.252	193,901
2022-11-08	35.500	36.100	35.400	35.500	33.112	310,625
2022-11-07	34.950	35.050	34.950	35.000	32.646	163,865
2022-11-04	34.800	34.950	34.800	34.950	32.599	46,346

← NewerPage 16 of 21 · 1,216 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.