Capital Futures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	49.250	49.450	49.250	49.350	49.350	121,112
2025-10-21	49.100	49.350	49.100	49.200	49.200	150,203
2025-10-20	49.250	49.300	49.050	49.100	49.100	113,000
2025-10-17	49.150	49.250	49.100	49.150	49.150	113,589
2025-10-16	49.350	49.550	49.200	49.250	49.250	280,211
2025-10-15	48.600	49.650	48.500	49.650	49.650	343,644
2025-10-14	48.750	49.000	48.550	48.600	48.600	228,200
2025-10-13	48.100	48.750	48.100	48.700	48.700	161,100
2025-10-09	48.850	49.150	48.800	49.000	49.000	307,559
2025-10-08	48.450	48.600	48.450	48.500	48.500	104,136
2025-10-07	48.350	48.650	48.300	48.400	48.400	220,454
2025-10-03	48.450	48.500	48.300	48.350	48.350	121,100
2025-10-02	48.250	48.450	48.200	48.300	48.300	141,004
2025-10-01	48.350	48.350	48.200	48.250	48.250	93,170
2025-09-30	48.200	48.400	48.200	48.350	48.350	74,250
2025-09-29	48.200	48.200	48.200	48.200	48.200	0
2025-09-26	48.600	48.600	48.150	48.200	48.200	252,625
2025-09-25	48.700	48.700	48.550	48.600	48.600	170,215
2025-09-24	48.550	48.750	48.550	48.600	48.600	127,050
2025-09-23	48.600	48.700	48.550	48.550	48.550	117,162
2025-09-22	48.550	48.700	48.550	48.600	48.600	69,191
2025-09-19	48.650	48.650	48.500	48.550	48.550	204,125
2025-09-18	48.650	48.800	48.500	48.650	48.650	352,500
2025-09-17	49.000	49.000	48.650	48.650	48.650	320,168
2025-09-16	49.100	49.150	49.000	49.000	49.000	203,124
2025-09-15	49.050	49.150	49.000	49.100	49.100	123,290
2025-09-12	48.850	49.200	48.800	49.050	49.050	181,000
2025-09-11	49.400	49.400	48.800	48.850	48.850	291,458
2025-09-10	49.300	49.350	49.050	49.150	49.150	255,400
2025-09-09	48.950	49.300	48.900	49.250	49.250	469,171
2025-09-08	49.150	49.250	48.650	48.900	48.900	454,148
2025-09-05	49.250	49.400	49.100	49.250	49.250	120,070
2025-09-04	49.100	49.250	49.000	49.250	49.250	118,400
2025-09-03	49.150	49.150	48.750	49.000	49.000	123,381
2025-09-02	49.000	49.100	48.650	49.050	49.050	137,250
2025-09-01	49.250	49.250	48.300	48.900	48.900	246,400
2025-08-29	49.400	49.600	49.250	49.250	49.250	107,100
2025-08-28	49.250	49.600	49.250	49.400	49.400	186,000
2025-08-27	49.200	49.550	49.200	49.350	49.350	246,300
2025-08-26	49.100	49.300	49.100	49.150	49.150	119,182
2025-08-25	49.300	49.400	49.200	49.200	49.200	201,337
2025-08-22	49.250	49.400	49.100	49.150	49.150	87,000
2025-08-21	49.250	49.500	49.250	49.300	49.300	126,322
2025-08-20	49.450	49.450	48.950	49.050	49.050	263,651
2025-08-19	49.400	49.500	49.250	49.450	49.450	148,080
2025-08-18	49.300	49.450	49.200	49.400	49.400	233,501
2025-08-15	49.500	49.500	49.250	49.300	49.300	117,055
2025-08-14	49.400	49.600	49.300	49.500	49.500	169,022
2025-08-13	49.200	49.400	49.150	49.250	49.250	179,013
2025-08-12	49.200	49.300	48.950	49.000	49.000	140,791
2025-08-11	49.300	49.450	49.100	49.200	49.200	138,167
2025-08-08	49.600	49.650	49.250	49.300	49.300	237,067
2025-08-07	49.600	49.600	49.350	49.400	49.400	140,025
2025-08-06	49.250	49.400	49.100	49.300	49.300	153,304
2025-08-05	49.150	49.200	49.050	49.100	49.100	104,348
2025-08-04	48.700	49.100	48.500	48.950	48.950	125,902
2025-08-01	48.550	49.000	48.250	48.850	48.850	179,797
2025-07-31	48.850	48.900	48.650	48.650	48.650	96,250
2025-07-30	48.600	48.900	48.550	48.900	48.900	96,412
2025-07-29	49.000	49.150	48.500	48.550	48.550	249,653

← NewerPage 5 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.