Capital Futures Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 38.450 | 38.550 | 38.400 | 38.500 | 34.310 | 166,638 |
| 2021-11-11 | 38.500 | 38.600 | 38.500 | 38.550 | 34.355 | 148,016 |
| 2021-11-10 | 38.600 | 38.650 | 38.500 | 38.500 | 34.310 | 226,409 |
| 2021-11-09 | 38.750 | 38.800 | 38.550 | 38.550 | 34.355 | 177,573 |
| 2021-11-08 | 38.850 | 38.850 | 38.700 | 38.750 | 34.533 | 164,780 |
| 2021-11-05 | 39.000 | 39.000 | 38.750 | 38.850 | 34.622 | 39,528 |
| 2021-11-04 | 39.000 | 39.000 | 38.800 | 38.900 | 34.667 | 66,868 |
| 2021-11-03 | 38.900 | 39.000 | 38.850 | 39.000 | 34.756 | 57,075 |
| 2021-11-02 | 39.000 | 39.000 | 38.900 | 39.000 | 34.756 | 76,125 |
| 2021-11-01 | 38.800 | 38.950 | 38.700 | 38.900 | 34.667 | 64,116 |
| 2021-10-29 | 38.750 | 38.750 | 38.500 | 38.700 | 34.488 | 84,642 |
| 2021-10-28 | 38.750 | 38.900 | 38.600 | 38.750 | 34.533 | 52,416 |
| 2021-10-27 | 39.000 | 39.000 | 38.750 | 38.750 | 34.533 | 70,173 |
| 2021-10-26 | 38.900 | 39.000 | 38.800 | 39.000 | 34.756 | 119,620 |
| 2021-10-25 | 39.000 | 39.000 | 38.850 | 38.950 | 34.711 | 90,232 |
| 2021-10-22 | 39.400 | 39.400 | 38.850 | 39.100 | 34.845 | 369,152 |
← NewerPage 21 of 21 · 1,216 trading days
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.