Capital Futures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	49.150	49.150	48.950	49.050	49.050	178,170
2025-07-25	49.400	49.450	49.250	49.250	49.250	72,259
2025-07-24	49.400	49.550	49.350	49.500	49.500	75,080
2025-07-23	48.950	49.500	48.950	49.450	49.450	168,240
2025-07-22	49.500	49.700	49.000	49.050	49.050	227,445
2025-07-21	49.600	49.800	49.550	49.550	49.550	92,131
2025-07-18	49.850	49.850	49.600	49.600	49.600	133,300
2025-07-17	49.650	49.850	49.650	49.650	49.650	106,137
2025-07-16	49.400	49.800	49.400	49.650	49.650	228,368
2025-07-15	49.450	49.650	49.350	49.500	49.500	115,153
2025-07-14	49.750	49.750	49.400	49.400	49.400	156,100
2025-07-11	49.400	50.000	49.400	49.750	49.750	451,098
2025-07-10	48.950	49.300	48.900	49.250	49.250	201,200
2025-07-09	48.500	49.100	48.500	49.000	49.000	384,312
2025-07-08	47.700	48.400	47.700	48.400	48.400	192,289
2025-07-07	47.650	47.800	47.500	47.650	47.650	75,215
2025-07-04	47.800	47.950	47.650	47.650	47.650	80,150
2025-07-03	47.800	48.150	47.750	48.000	48.000	188,140
2025-07-02	47.950	48.050	47.550	47.550	47.550	245,430
2025-07-01	47.400	48.050	47.400	48.000	48.000	331,311
2025-06-30	47.900	47.900	47.500	47.550	47.550	85,437
2025-06-27	47.600	47.900	47.600	47.850	47.850	116,130
2025-06-26	46.750	47.550	46.750	47.400	47.400	103,010
2025-06-25	46.900	46.900	46.700	46.750	46.750	194,339
2025-06-24	46.350	47.000	46.350	46.850	46.850	186,000
2025-06-23	46.750	46.750	46.100	46.250	46.250	301,602
2025-06-20	47.550	47.550	47.000	47.100	47.100	333,010
2025-06-19	47.850	47.850	47.500	47.550	47.550	418,008
2025-06-18	47.550	47.950	47.550	47.850	47.850	1,213,078
2025-06-17	50.300	50.600	50.200	50.300	47.470	1,115,149
2025-06-16	51.000	51.000	50.400	50.400	47.564	488,110
2025-06-13	51.400	51.400	50.900	50.900	48.036	489,545
2025-06-12	51.000	51.400	51.000	51.400	48.508	292,014
2025-06-11	51.000	51.300	51.000	51.100	51.100	160,019
2025-06-10	50.700	51.100	50.700	50.900	50.900	202,000
2025-06-09	50.800	51.100	50.400	50.600	50.600	375,500
2025-06-06	51.000	51.500	50.900	51.200	51.200	196,205
2025-06-05	50.900	51.000	50.600	50.800	50.800	201,310
2025-06-04	50.400	51.100	50.400	50.700	50.700	304,050
2025-06-03	50.200	50.500	50.200	50.200	50.200	134,200
2025-06-02	50.500	50.500	50.100	50.200	50.200	210,269
2025-05-29	50.700	50.800	50.200	50.500	50.500	252,030
2025-05-28	50.700	50.700	50.300	50.600	50.600	113,300
2025-05-27	50.700	51.000	50.400	50.400	50.400	172,005
2025-05-26	50.900	51.100	50.500	50.900	50.900	182,071
2025-05-23	50.900	51.000	50.600	50.900	50.900	143,054
2025-05-22	51.100	51.100	50.500	50.700	50.700	183,012
2025-05-21	50.300	51.100	50.300	51.100	51.100	216,230
2025-05-20	50.400	50.500	50.300	50.300	50.300	145,020
2025-05-19	51.000	51.000	50.200	50.300	50.300	238,114
2025-05-16	50.900	51.100	50.800	51.000	51.000	194,104
2025-05-15	50.700	51.000	50.600	50.800	50.800	241,114
2025-05-14	50.800	50.800	50.500	50.700	50.700	373,351
2025-05-13	50.600	50.800	50.300	50.600	50.600	522,006
2025-05-12	50.600	50.800	50.000	50.400	50.400	478,250
2025-05-09	49.850	50.600	49.650	50.600	50.600	838,899
2025-05-08	48.950	49.500	48.950	49.250	49.250	1,230,750
2025-05-07	49.750	49.750	48.300	48.300	48.300	1,010,070
2025-05-06	48.450	49.650	48.400	49.650	49.650	686,246
2025-05-05	48.850	48.900	47.750	48.650	48.650	465,080

← NewerPage 6 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.