Capital Futures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	35.150	35.750	35.150	35.500	31.637	101,678
2022-05-13	34.950	35.200	34.900	35.150	31.325	217,248
2022-05-12	35.400	35.400	34.850	34.900	31.102	258,591
2022-05-11	35.500	35.500	35.300	35.350	31.503	81,383
2022-05-10	35.500	35.600	35.150	35.600	31.726	180,761
2022-05-09	36.250	36.250	35.600	35.700	31.815	400,960
2022-05-06	36.300	36.350	36.200	36.250	32.305	126,928
2022-05-05	36.500	36.550	36.400	36.500	32.528	75,020
2022-05-04	36.600	36.600	36.350	36.400	32.439	253,723
2022-05-03	36.650	36.700	36.500	36.550	32.572	130,431
2022-04-29	36.650	36.750	36.600	36.650	32.661	93,820
2022-04-28	36.500	36.700	36.500	36.650	32.661	104,916
2022-04-27	36.550	36.900	36.550	36.650	32.661	209,696
2022-04-26	36.750	37.000	36.750	36.950	32.929	108,978
2022-04-25	37.150	37.150	36.700	36.700	32.706	339,242
2022-04-22	37.300	37.350	37.250	37.250	33.196	76,776
2022-04-21	37.250	37.400	37.250	37.300	33.241	50,921
2022-04-20	37.450	37.450	37.250	37.350	33.285	89,401
2022-04-19	37.400	37.500	37.350	37.450	33.374	58,584
2022-04-18	37.500	37.500	37.350	37.400	33.330	57,978
2022-04-15	37.500	37.550	37.300	37.500	33.419	82,740
2022-04-14	37.750	37.750	37.550	37.550	33.463	62,684
2022-04-13	37.450	37.700	37.450	37.700	33.597	134,745
2022-04-12	37.850	37.850	37.450	37.500	33.419	78,695
2022-04-11	37.450	37.800	37.450	37.550	33.463	196,338
2022-04-08	37.350	37.350	37.150	37.200	33.152	129,467
2022-04-07	37.350	37.500	37.250	37.300	33.241	140,652
2022-04-06	37.300	37.400	37.200	37.350	33.285	119,547
2022-04-01	37.350	37.400	37.300	37.300	33.241	82,525
2022-03-31	37.350	37.450	37.300	37.350	33.285	130,796
2022-03-30	37.250	37.350	37.200	37.350	33.285	132,672
2022-03-29	37.200	37.300	37.200	37.250	33.196	126,671
2022-03-28	37.150	37.300	37.150	37.200	33.152	128,819
2022-03-25	37.250	37.300	37.150	37.150	33.107	173,080
2022-03-24	37.300	37.350	37.250	37.250	33.196	111,088
2022-03-23	37.250	37.300	37.200	37.300	33.241	142,748
2022-03-22	37.100	37.150	37.050	37.150	33.107	115,824
2022-03-21	37.150	37.150	37.050	37.100	33.062	271,324
2022-03-18	37.400	37.400	36.100	37.050	33.018	578,956
2022-03-17	37.050	37.400	37.050	37.350	33.285	233,336
2022-03-16	37.500	37.500	37.000	37.000	32.973	371,147
2022-03-15	37.800	37.800	37.250	37.300	33.241	436,302
2022-03-14	38.050	38.150	37.750	37.800	33.686	567,325
2022-03-11	38.300	38.350	38.200	38.300	34.132	96,385
2022-03-10	38.250	38.350	38.200	38.300	34.132	178,914
2022-03-09	38.100	38.200	38.100	38.100	33.954	267,549
2022-03-08	38.250	38.300	38.100	38.100	33.954	335,166
2022-03-07	38.400	38.550	38.150	38.350	34.176	296,757
2022-03-04	38.550	38.700	38.550	38.650	34.444	130,882
2022-03-03	38.800	38.800	38.650	38.800	34.577	34,850
2022-03-02	38.650	38.800	38.600	38.800	34.577	79,219
2022-03-01	38.450	38.650	38.450	38.600	34.399	122,111
2022-02-25	38.450	38.500	38.350	38.450	34.265	203,571
2022-02-24	38.750	38.750	38.400	38.400	34.221	272,155
2022-02-23	38.800	38.800	38.700	38.750	34.533	64,878
2022-02-22	38.800	38.800	38.600	38.750	34.533	196,960
2022-02-21	38.650	38.850	38.650	38.850	34.622	62,090
2022-02-18	38.700	38.800	38.700	38.800	34.577	62,649
2022-02-17	38.800	38.850	38.750	38.800	34.577	148,247
2022-02-16	38.800	38.850	38.700	38.800	34.577	118,190

← NewerPage 19 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.