Capital Futures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	38.550	38.850	38.550	38.700	34.488	99,937
2022-02-14	38.850	38.850	38.500	38.550	34.355	190,867
2022-02-11	38.900	38.900	38.750	38.800	34.577	136,103
2022-02-10	38.850	38.900	38.850	38.900	34.667	155,351
2022-02-09	38.750	38.850	38.650	38.850	34.622	147,103
2022-02-08	38.550	38.750	38.500	38.750	34.533	163,673
2022-02-07	38.550	38.550	38.300	38.500	34.310	210,044
2022-01-26	38.300	38.500	38.250	38.300	34.132	197,402
2022-01-25	38.400	38.400	38.250	38.300	34.132	150,893
2022-01-24	38.550	38.550	38.250	38.400	34.221	137,483
2022-01-21	38.700	38.800	38.500	38.500	34.310	268,638
2022-01-20	38.650	38.750	38.650	38.700	34.488	88,257
2022-01-19	38.600	38.750	38.600	38.650	34.444	89,074
2022-01-18	38.700	38.700	38.600	38.600	34.399	189,687
2022-01-17	38.750	38.750	38.650	38.700	34.488	274,785
2022-01-14	38.950	38.950	38.750	38.750	34.533	166,634
2022-01-13	38.950	38.950	38.700	38.950	34.711	161,148
2022-01-12	38.950	38.950	38.700	38.850	34.622	111,754
2022-01-11	38.750	38.900	38.750	38.800	34.577	139,845
2022-01-10	38.700	38.850	38.650	38.750	34.533	92,742
2022-01-07	38.750	38.950	38.650	38.700	34.488	137,287
2022-01-06	39.000	39.000	38.700	38.750	34.533	194,538
2022-01-05	39.050	39.050	38.950	39.000	34.756	81,151
2022-01-04	39.000	39.050	38.950	39.050	34.800	92,095
2022-01-03	38.950	39.050	38.950	39.000	34.756	128,172
2021-12-30	39.000	39.000	38.900	38.950	34.711	76,729
2021-12-29	38.900	39.000	38.850	38.950	34.711	153,640
2021-12-28	39.000	39.000	38.800	38.900	34.667	104,024
2021-12-27	39.000	39.000	38.800	39.000	34.756	124,277
2021-12-24	39.000	39.100	38.900	38.950	34.711	96,950
2021-12-23	38.900	39.000	38.900	39.000	34.756	168,826
2021-12-22	38.550	38.900	38.550	38.900	34.667	156,829
2021-12-21	38.500	38.600	38.400	38.550	34.355	118,074
2021-12-20	38.600	38.600	38.400	38.450	34.265	88,784
2021-12-17	38.650	38.650	38.500	38.600	34.399	75,768
2021-12-16	38.600	38.650	38.500	38.600	34.399	87,532
2021-12-15	38.550	38.650	38.500	38.600	34.399	41,554
2021-12-14	38.700	38.700	38.600	38.650	34.444	118,890
2021-12-13	38.700	38.750	38.500	38.700	34.488	69,419
2021-12-10	38.500	38.650	38.500	38.650	34.444	66,371
2021-12-09	38.500	38.500	38.400	38.500	34.310	162,011
2021-12-08	38.400	38.500	38.350	38.500	34.310	169,990
2021-12-07	38.400	38.500	38.400	38.400	34.221	101,034
2021-12-06	38.500	38.500	38.400	38.400	34.221	113,813
2021-12-03	38.500	38.500	38.350	38.450	34.265	98,800
2021-12-02	38.650	38.650	38.500	38.500	34.310	111,221
2021-12-01	38.600	38.600	38.500	38.600	34.399	109,239
2021-11-30	38.250	38.600	38.200	38.600	34.399	95,333
2021-11-29	38.300	38.350	38.000	38.250	34.087	186,947
2021-11-26	38.650	38.650	38.300	38.300	34.132	449,335
2021-11-25	38.900	38.900	38.600	38.650	34.444	269,638
2021-11-24	38.800	38.950	38.800	38.900	34.667	86,739
2021-11-23	38.950	38.950	38.850	38.900	34.667	116,123
2021-11-22	39.000	39.000	38.900	38.950	34.711	123,862
2021-11-19	39.100	39.250	39.000	39.000	34.756	222,676
2021-11-18	39.100	39.250	39.000	39.100	34.845	391,062
2021-11-17	38.650	39.150	38.650	39.050	34.800	439,549
2021-11-16	38.500	38.550	38.450	38.550	34.355	147,941
2021-11-15	38.500	38.600	38.500	38.500	34.310	266,544
2021-11-12	38.450	38.550	38.400	38.500	34.310	166,638

← NewerPage 20 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.