Capital Futures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	35.800	36.150	35.700	36.150	33.719	149,263
2022-08-08	35.450	35.750	35.450	35.700	33.299	117,615
2022-08-05	35.000	35.450	35.000	35.300	32.926	60,545
2022-08-04	34.950	35.100	34.900	35.000	32.646	84,288
2022-08-03	35.200	35.200	34.950	35.100	32.739	49,907
2022-08-02	35.400	35.400	35.100	35.200	32.832	68,474
2022-08-01	35.400	35.450	35.350	35.450	33.066	33,115
2022-07-29	35.250	35.500	35.250	35.400	33.019	32,098
2022-07-28	35.000	35.500	35.000	35.300	32.926	52,188
2022-07-27	34.850	35.000	34.850	35.000	32.646	27,192
2022-07-26	35.000	35.100	34.900	34.950	32.599	31,704
2022-07-25	34.800	35.100	34.800	35.000	32.646	52,778
2022-07-22	34.650	34.800	34.650	34.800	32.459	26,443
2022-07-21	34.600	34.800	34.600	34.750	32.413	17,735
2022-07-20	34.650	34.800	34.600	34.600	32.273	113,098
2022-07-19	34.550	34.650	34.400	34.650	32.319	80,235
2022-07-18	34.450	34.500	34.400	34.500	32.180	58,559
2022-07-15	34.450	34.550	34.400	34.450	32.133	61,340
2022-07-14	34.500	34.500	34.350	34.450	32.133	35,570
2022-07-13	34.500	34.600	34.350	34.550	32.226	124,129
2022-07-12	34.800	34.800	34.250	34.300	31.993	181,077
2022-07-11	34.950	34.950	34.600	34.800	32.459	133,461
2022-07-08	35.850	36.050	35.800	35.900	31.993	204,352
2022-07-07	36.100	36.100	35.700	35.850	31.948	103,399
2022-07-06	36.100	36.250	35.900	36.000	32.082	58,107
2022-07-05	36.350	36.350	35.900	36.100	32.171	65,448
2022-07-04	35.950	36.000	35.600	35.900	31.993	129,772
2022-07-01	36.400	36.700	35.750	35.950	32.038	121,174
2022-06-30	36.850	36.850	36.100	36.400	32.439	132,410
2022-06-29	36.850	36.900	36.800	36.850	32.840	37,867
2022-06-28	37.300	37.350	36.800	36.800	32.795	45,567
2022-06-27	36.950	37.400	36.950	37.200	33.152	123,429
2022-06-24	36.700	36.800	36.600	36.750	32.751	69,396
2022-06-23	36.850	36.950	36.400	36.700	32.706	117,830
2022-06-22	36.750	36.850	36.550	36.600	32.617	109,091
2022-06-21	36.400	36.800	36.350	36.750	32.751	106,117
2022-06-20	36.600	36.850	36.300	36.350	32.394	67,865
2022-06-17	36.800	36.900	36.600	36.600	32.617	105,877
2022-06-16	36.900	37.200	36.750	36.800	32.795	136,507
2022-06-15	36.450	36.700	36.450	36.600	32.617	76,101
2022-06-14	36.450	36.500	36.300	36.450	32.483	41,001
2022-06-13	36.200	36.900	36.150	36.450	32.483	113,536
2022-06-10	36.500	36.750	36.500	36.750	32.751	45,079
2022-06-09	36.550	36.800	36.550	36.750	32.751	66,795
2022-06-08	36.650	36.650	36.500	36.550	32.572	19,602
2022-06-07	36.550	36.600	36.500	36.500	32.528	48,870
2022-06-06	36.950	36.950	36.500	36.550	32.572	73,648
2022-06-02	36.400	36.500	36.350	36.500	32.528	70,284
2022-06-01	36.400	36.450	36.350	36.400	32.439	18,889
2022-05-31	36.300	36.350	36.250	36.350	32.394	40,307
2022-05-30	36.400	36.450	36.300	36.350	32.394	55,400
2022-05-27	36.000	36.300	36.000	36.150	32.216	36,907
2022-05-26	36.000	36.350	36.000	36.000	32.082	41,928
2022-05-25	35.850	35.950	35.850	35.900	31.993	38,670
2022-05-24	36.050	36.050	35.800	36.000	32.082	51,469
2022-05-23	36.000	36.050	35.850	36.050	32.127	91,938
2022-05-20	35.700	36.000	35.700	36.000	32.082	70,042
2022-05-19	36.100	36.100	35.350	35.600	31.726	123,609
2022-05-18	36.200	36.250	36.050	36.100	32.171	94,792
2022-05-17	35.550	36.300	35.550	36.200	32.260	227,976

← NewerPage 18 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.