Capital Futures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	55.100	55.700	54.900	55.500	55.500	274,345
2026-04-24	55.200	55.300	54.900	55.100	55.100	240,088
2026-04-23	55.600	55.800	54.900	55.200	55.200	484,720
2026-04-22	55.800	55.800	55.500	55.600	55.600	446,827
2026-04-21	56.300	56.300	55.800	55.800	55.800	290,613
2026-04-20	56.100	56.400	55.800	56.100	56.100	293,300
2026-04-17	56.600	56.600	56.100	56.400	56.400	215,206
2026-04-16	56.700	57.000	56.200	56.500	56.500	340,100
2026-04-15	56.500	56.900	56.500	56.700	56.700	205,011
2026-04-14	57.000	57.000	56.500	56.500	56.500	389,220
2026-04-13	56.100	57.100	55.800	56.600	56.600	424,780
2026-04-10	56.300	56.900	56.300	56.700	56.700	244,050
2026-04-09	56.800	56.900	56.000	56.500	56.500	505,158
2026-04-08	57.000	57.400	56.800	57.400	57.400	426,562
2026-04-07	55.900	56.800	55.900	56.800	56.800	374,006
2026-04-02	56.500	56.800	55.800	55.900	55.900	269,075
2026-04-01	56.300	56.400	56.200	56.400	56.400	305,004
2026-03-31	55.500	56.100	55.100	56.000	56.000	938,981
2026-03-30	55.300	55.600	54.800	55.200	55.200	683,406
2026-03-27	54.400	54.800	53.600	54.800	54.800	282,040
2026-03-26	55.200	55.200	54.400	54.700	54.700	180,000
2026-03-25	55.200	55.500	54.600	54.900	54.900	313,050
2026-03-24	55.000	55.100	54.500	54.600	54.600	203,035
2026-03-23	54.600	55.800	54.600	54.900	54.900	552,621
2026-03-20	54.900	55.600	54.900	55.400	55.400	328,173
2026-03-19	54.800	55.100	54.500	55.000	55.000	387,255
2026-03-18	55.300	55.500	55.000	55.100	55.100	395,678
2026-03-17	55.500	55.600	55.200	55.500	55.500	250,689
2026-03-16	56.300	56.300	55.000	55.200	55.200	690,677
2026-03-13	55.100	56.400	54.700	56.000	56.000	877,151
2026-03-12	55.000	56.000	54.700	55.400	55.400	826,055
2026-03-11	54.900	55.300	54.400	55.100	55.100	774,506
2026-03-10	53.200	54.400	53.000	54.300	54.300	1,648,840
2026-03-09	51.500	53.100	51.100	52.800	52.800	1,013,868
2026-03-06	51.800	52.300	51.800	52.000	52.000	175,570
2026-03-05	52.000	52.200	51.600	52.100	52.100	301,020
2026-03-04	52.300	52.300	51.000	51.400	51.400	783,303
2026-03-03	53.000	53.000	52.300	52.500	52.500	295,117
2026-03-02	52.800	53.200	52.600	52.800	52.800	333,200
2026-02-26	52.800	53.100	52.500	53.100	53.100	587,280
2026-02-25	52.500	52.800	52.300	52.700	52.700	335,730
2026-02-24	52.700	52.800	52.400	52.500	52.500	334,051
2026-02-23	52.700	53.000	52.500	52.700	52.700	505,150
2026-02-11	52.100	52.600	52.100	52.300	52.300	556,200
2026-02-10	52.500	53.800	52.500	52.800	52.800	1,080,557
2026-02-09	51.400	51.500	50.700	51.200	51.200	237,817
2026-02-06	50.900	50.900	50.300	50.600	50.600	251,500
2026-02-05	51.100	51.600	51.000	51.000	51.000	215,000
2026-02-04	51.000	51.400	50.900	51.300	51.300	131,300
2026-02-03	50.800	51.200	50.800	51.000	51.000	249,150
2026-02-02	51.200	51.200	50.700	50.800	50.800	429,080
2026-01-30	51.900	52.000	51.300	51.400	51.400	306,250
2026-01-29	52.100	52.300	51.700	52.000	52.000	278,732
2026-01-28	52.100	52.300	51.800	52.000	52.000	171,943
2026-01-27	52.300	52.300	51.600	51.800	51.800	257,416
2026-01-26	51.900	52.400	51.900	52.200	52.200	372,165
2026-01-23	52.000	52.200	51.800	51.900	51.900	316,096
2026-01-22	51.300	52.000	51.200	51.800	51.800	330,320
2026-01-21	51.200	51.200	51.000	51.100	51.100	326,840
2026-01-20	51.700	51.900	51.300	51.300	51.300	304,849

← NewerPage 3 of 21 · 1,219 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.