Capital Futures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	34.750	35.000	34.750	34.900	32.553	30,623
2022-11-02	35.000	35.000	34.900	34.950	32.599	13,589
2022-11-01	35.000	35.100	34.850	35.000	32.646	123,781
2022-10-31	34.800	35.000	34.800	35.000	32.646	63,678
2022-10-28	34.950	34.950	34.750	34.850	32.506	34,097
2022-10-27	34.750	34.950	34.600	34.950	32.599	54,893
2022-10-26	34.450	34.750	34.400	34.550	32.226	56,709
2022-10-25	34.350	34.450	34.150	34.450	32.133	72,073
2022-10-24	34.250	34.350	34.200	34.300	31.993	68,150
2022-10-21	33.600	34.200	33.600	34.000	31.713	148,688
2022-10-20	34.400	34.550	33.100	33.250	31.014	1,104,155
2022-10-19	34.600	34.800	34.400	34.750	32.413	81,190
2022-10-18	34.900	34.900	34.450	34.800	32.459	89,201
2022-10-17	34.900	34.900	34.500	34.600	32.273	46,357
2022-10-14	34.700	35.000	34.700	34.950	32.599	72,179
2022-10-13	34.850	34.850	34.400	34.500	32.180	131,899
2022-10-12	35.000	35.050	34.750	34.800	32.459	95,637
2022-10-11	35.150	35.250	34.800	35.000	32.646	217,035
2022-10-07	34.500	34.950	34.450	34.800	32.459	56,225
2022-10-06	34.600	34.600	34.400	34.500	32.180	30,823
2022-10-05	34.600	34.700	34.500	34.600	32.273	93,465
2022-10-04	34.400	34.600	34.400	34.500	32.180	52,788
2022-10-03	34.250	34.450	34.100	34.400	32.086	78,170
2022-09-30	34.150	34.400	34.100	34.300	31.993	90,947
2022-09-29	34.400	34.600	34.100	34.500	32.180	91,921
2022-09-28	34.700	34.700	34.050	34.200	31.900	148,425
2022-09-27	34.800	34.800	34.400	34.650	32.319	141,762
2022-09-26	35.400	35.400	34.600	34.800	32.459	217,589
2022-09-23	35.500	35.500	35.350	35.450	33.066	30,393
2022-09-22	35.500	35.500	35.300	35.450	33.066	53,296
2022-09-21	35.550	35.700	35.450	35.500	33.112	44,477
2022-09-20	35.400	35.600	35.350	35.550	33.159	29,558
2022-09-19	35.800	35.800	35.250	35.400	33.019	28,188
2022-09-16	35.500	35.500	35.350	35.450	33.066	51,328
2022-09-15	35.300	35.500	35.250	35.500	33.112	209,618
2022-09-14	35.150	35.400	35.150	35.350	32.972	48,515
2022-09-13	35.400	35.650	35.400	35.550	33.159	74,365
2022-09-12	35.400	35.550	35.400	35.400	33.019	74,864
2022-09-08	35.500	35.500	35.250	35.300	32.926	159,976
2022-09-07	35.600	35.600	35.100	35.100	32.739	164,150
2022-09-06	35.700	35.750	35.500	35.500	33.112	148,347
2022-09-05	35.700	35.900	35.700	35.700	33.299	54,527
2022-09-02	35.850	35.850	35.650	35.700	33.299	75,201
2022-09-01	36.000	36.000	35.800	35.800	33.392	189,737
2022-08-31	36.150	36.250	36.100	36.100	33.672	57,275
2022-08-30	36.000	36.200	36.000	36.150	33.719	49,338
2022-08-29	36.250	36.250	36.100	36.200	33.765	67,430
2022-08-26	36.450	36.450	36.350	36.350	33.905	60,593
2022-08-25	36.400	36.550	36.400	36.450	33.998	146,984
2022-08-24	36.100	36.400	36.100	36.350	33.905	162,533
2022-08-23	36.050	36.350	36.000	36.100	33.672	267,945
2022-08-22	36.150	36.250	36.000	36.050	33.625	91,666
2022-08-19	35.900	36.150	35.900	36.150	33.719	61,638
2022-08-18	35.850	36.000	35.800	36.000	33.579	32,328
2022-08-17	36.050	36.050	35.900	35.900	33.485	49,483
2022-08-16	36.100	36.150	36.000	36.050	33.625	52,417
2022-08-15	36.100	36.100	36.000	36.050	33.625	42,470
2022-08-12	36.000	36.150	35.750	36.050	33.625	33,903
2022-08-11	36.100	36.150	35.900	35.900	33.485	105,981
2022-08-10	36.100	36.100	35.950	36.050	33.625	80,227

← NewerPage 17 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.