Capital Futures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	51.900	52.100	51.700	51.900	51.900	286,484
2026-01-16	51.700	51.900	51.600	51.900	51.900	150,497
2026-01-15	52.000	52.000	51.500	51.700	51.700	134,505
2026-01-14	52.000	52.100	51.700	51.800	51.800	161,265
2026-01-13	51.400	52.000	51.400	52.000	52.000	293,205
2026-01-12	52.200	52.500	51.700	51.800	51.800	283,333
2026-01-09	52.600	52.700	50.700	52.200	52.200	457,350
2026-01-08	51.600	52.600	51.200	52.100	52.100	991,197
2026-01-07	51.900	51.900	51.300	51.300	51.300	175,100
2026-01-06	51.200	51.600	50.700	51.500	51.500	366,100
2026-01-05	51.000	51.100	50.600	50.700	50.700	330,500
2026-01-02	51.000	51.200	51.000	51.000	51.000	265,503
2025-12-31	51.100	51.300	51.000	51.000	51.000	299,221
2025-12-30	51.300	51.400	51.200	51.200	51.200	138,192
2025-12-29	51.400	51.500	51.400	51.500	51.500	122,200
2025-12-26	51.600	51.600	51.300	51.400	51.400	194,184
2025-12-24	52.100	52.100	51.500	51.600	51.600	216,056
2025-12-23	51.400	52.100	51.400	51.900	51.900	346,178
2025-12-22	51.500	51.800	51.500	51.700	51.700	250,207
2025-12-19	50.900	51.500	50.900	51.400	51.400	190,104
2025-12-18	51.200	51.300	50.900	51.200	51.200	176,377
2025-12-17	51.200	51.400	51.100	51.400	51.400	353,192
2025-12-16	51.300	51.500	51.000	51.200	51.200	307,175
2025-12-15	51.100	51.700	51.100	51.400	51.400	407,080
2025-12-12	50.500	51.500	50.500	51.300	51.300	743,153
2025-12-11	50.800	50.800	50.400	50.400	50.400	277,357
2025-12-10	50.500	50.800	50.300	50.700	50.700	301,580
2025-12-09	50.200	50.800	50.200	50.600	50.600	582,350
2025-12-08	49.950	50.300	49.950	50.000	50.000	412,510
2025-12-05	50.000	50.100	49.900	50.100	50.100	166,025
2025-12-04	49.900	50.100	49.900	50.000	50.000	120,407
2025-12-03	49.850	49.950	49.750	49.900	49.900	156,051
2025-12-02	49.850	49.950	49.800	49.850	49.850	75,000
2025-12-01	49.850	50.200	49.700	49.950	49.950	377,054
2025-11-28	49.950	50.000	49.700	49.900	49.900	184,328
2025-11-27	49.600	49.950	49.600	49.950	49.950	203,630
2025-11-26	49.450	49.700	49.400	49.700	49.700	215,100
2025-11-25	49.000	49.250	48.900	49.250	49.250	162,400
2025-11-24	49.000	49.300	48.500	49.000	49.000	432,000
2025-11-21	48.900	49.150	48.500	48.750	48.750	340,108
2025-11-20	48.850	49.300	48.850	49.200	49.200	112,000
2025-11-19	48.700	48.950	48.700	48.800	48.800	122,003
2025-11-18	49.400	49.400	48.700	48.750	48.750	493,178
2025-11-17	50.000	50.000	49.550	49.550	49.550	273,444
2025-11-14	49.700	50.200	49.700	50.000	50.000	186,024
2025-11-13	50.300	50.400	50.000	50.000	50.000	213,300
2025-11-12	50.000	50.300	49.950	50.200	50.200	311,377
2025-11-11	50.100	50.300	49.900	50.100	50.100	288,135
2025-11-10	50.400	50.400	49.900	50.000	50.000	326,078
2025-11-07	49.750	50.100	49.650	49.700	49.700	246,656
2025-11-06	49.800	50.100	49.700	50.000	50.000	283,501
2025-11-05	50.000	50.000	49.500	49.800	49.800	191,300
2025-11-04	49.700	50.300	49.700	50.300	50.300	852,850
2025-11-03	49.550	49.850	49.550	49.700	49.700	175,504
2025-10-31	49.400	49.700	49.400	49.500	49.500	168,162
2025-10-30	49.700	49.800	49.400	49.400	49.400	132,000
2025-10-29	49.600	49.700	49.450	49.550	49.550	97,080
2025-10-28	49.700	49.800	49.550	49.600	49.600	117,100
2025-10-27	50.000	50.100	49.450	49.700	49.700	326,028
2025-10-23	49.400	49.800	49.400	49.800	49.800	371,122

← NewerPage 4 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.