Capital Futures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	48.850	48.900	47.750	48.650	48.650	465,080
2025-05-02	48.550	48.900	48.450	48.550	48.550	535,978
2025-04-30	49.600	49.600	48.450	48.450	48.450	567,125
2025-04-29	49.150	49.700	49.000	49.350	49.350	433,259
2025-04-28	48.350	49.150	48.300	49.150	49.150	356,653
2025-04-25	48.250	48.600	48.250	48.300	48.300	257,860
2025-04-24	48.200	48.450	48.000	48.000	48.000	151,155
2025-04-23	48.300	48.650	48.200	48.200	48.200	366,637
2025-04-22	47.800	48.300	47.600	48.000	48.000	282,604
2025-04-21	47.900	48.150	47.800	48.050	48.050	278,052
2025-04-18	48.300	48.500	47.900	47.900	47.900	408,825
2025-04-17	47.700	48.300	47.500	48.000	48.000	430,671
2025-04-16	48.350	48.350	47.750	47.750	47.750	278,241
2025-04-15	47.350	48.450	47.300	48.350	48.350	425,112
2025-04-14	47.600	48.500	46.900	47.000	47.000	788,547
2025-04-11	46.600	47.800	46.100	47.550	47.550	569,521
2025-04-10	47.350	48.000	47.150	48.000	48.000	1,910,292
2025-04-09	45.050	45.100	43.100	43.650	43.650	1,072,818
2025-04-08	44.000	46.050	43.850	45.350	45.350	1,366,820
2025-04-07	44.550	44.800	44.550	44.550	44.550	1,411,562
2025-04-02	49.500	49.600	49.250	49.500	49.500	231,213
2025-04-01	49.150	49.600	49.150	49.500	49.500	293,777
2025-03-31	49.850	49.900	48.850	49.150	49.150	1,085,112
2025-03-28	50.900	50.900	50.100	50.300	50.300	855,665
2025-03-27	51.600	51.600	50.800	51.000	51.000	571,709
2025-03-26	51.500	51.700	51.500	51.600	51.600	149,687
2025-03-25	51.700	51.700	51.400	51.500	51.500	199,696
2025-03-24	51.700	51.700	51.400	51.500	51.500	237,453
2025-03-21	51.900	51.900	51.700	51.700	51.700	150,788
2025-03-20	51.600	52.000	51.600	51.900	51.900	301,383
2025-03-19	51.600	51.900	51.400	51.500	51.500	352,863
2025-03-18	51.700	51.800	51.400	51.400	51.400	350,945
2025-03-17	51.000	51.700	51.000	51.400	51.400	346,216
2025-03-14	51.200	51.300	50.800	51.000	51.000	927,910
2025-03-13	52.100	52.100	51.000	51.100	51.100	1,476,468
2025-03-12	52.200	52.300	51.800	52.000	52.000	654,031
2025-03-11	52.300	52.400	51.600	52.000	52.000	1,745,067
2025-03-10	53.700	53.700	53.100	53.100	53.100	679,306
2025-03-07	54.800	54.800	53.300	53.500	53.500	3,010,723
2025-03-06	56.700	57.000	56.700	56.800	56.800	301,099
2025-03-05	56.000	56.900	55.700	56.600	56.600	526,629
2025-03-04	55.700	56.300	55.600	56.000	56.000	312,423
2025-03-03	55.900	56.100	55.600	56.000	56.000	473,924
2025-02-27	56.100	56.500	56.100	56.200	56.200	334,399
2025-02-26	56.500	56.500	56.000	56.100	56.100	758,184
2025-02-25	57.000	57.000	56.500	56.600	56.600	769,206
2025-02-24	57.500	57.500	57.200	57.200	57.200	506,763
2025-02-21	57.700	57.700	57.200	57.500	57.500	924,787
2025-02-20	57.500	58.200	57.500	57.700	57.700	313,823
2025-02-19	57.500	57.800	57.500	57.500	57.500	253,974
2025-02-18	57.500	57.900	57.500	57.500	57.500	259,962
2025-02-17	57.500	57.600	57.100	57.500	57.500	173,368
2025-02-14	57.200	57.400	57.100	57.100	57.100	318,260
2025-02-13	57.000	57.600	56.800	57.400	57.400	535,518
2025-02-12	57.700	57.900	57.500	57.500	57.500	291,217
2025-02-11	57.900	57.900	57.400	57.700	57.700	335,558
2025-02-10	57.700	58.400	57.700	57.700	57.700	500,860
2025-02-07	58.500	58.900	58.200	58.200	58.200	341,539
2025-02-06	58.600	58.600	58.000	58.300	58.300	238,648
2025-02-05	58.300	58.600	58.300	58.400	58.400	192,178

← NewerPage 7 of 21 · 1,216 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.