Capital Futures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	58.400	59.100	58.100	58.300	58.300	362,062
2025-02-03	57.500	58.700	57.300	58.600	58.600	624,192
2025-01-22	57.700	57.900	57.400	57.800	57.800	161,359
2025-01-21	57.100	57.500	57.100	57.400	57.400	110,128
2025-01-20	57.100	57.300	57.100	57.300	57.300	117,360
2025-01-17	57.200	57.300	56.700	57.000	57.000	201,917
2025-01-16	57.600	57.700	57.000	57.100	57.100	337,280
2025-01-15	58.000	58.200	57.300	57.400	57.400	233,411
2025-01-14	57.100	57.600	56.900	57.600	57.600	304,065
2025-01-13	57.900	57.900	56.600	57.100	57.100	651,945
2025-01-10	58.100	58.400	57.500	58.300	58.300	636,327
2025-01-09	58.800	59.500	57.900	58.100	58.100	567,823
2025-01-08	57.500	59.000	57.500	58.800	58.800	703,201
2025-01-07	57.800	57.900	57.500	57.800	57.800	376,250
2025-01-06	57.500	57.700	57.200	57.500	57.500	380,859
2025-01-03	57.600	57.600	56.800	57.300	57.300	354,129
2025-01-02	57.500	57.800	57.100	57.600	57.600	290,828
2024-12-31	57.900	57.900	57.400	57.900	57.900	253,591
2024-12-30	57.600	58.200	57.600	57.900	57.900	198,503
2024-12-27	57.500	57.700	57.300	57.500	57.500	129,730
2024-12-26	57.300	57.800	57.300	57.400	57.400	160,881
2024-12-25	57.100	57.300	57.000	57.200	57.200	142,469
2024-12-24	57.300	57.500	57.000	57.000	57.000	185,012
2024-12-23	56.700	57.400	56.700	57.100	57.100	159,095
2024-12-20	56.700	56.900	56.400	56.600	56.600	216,100
2024-12-19	56.900	57.200	56.700	56.800	56.800	455,016
2024-12-18	57.600	57.900	57.400	57.600	57.600	236,689
2024-12-17	58.400	58.400	57.600	57.600	57.600	319,109
2024-12-16	59.400	59.400	58.200	58.200	58.200	385,328
2024-12-13	59.500	59.500	58.900	59.100	59.100	187,690
2024-12-12	59.300	59.400	58.600	58.900	58.900	319,761
2024-12-11	58.900	59.000	58.300	58.600	58.600	384,833
2024-12-10	59.500	60.000	58.500	58.800	58.800	704,265
2024-12-09	60.500	60.500	59.900	60.200	60.200	292,235
2024-12-06	60.000	60.100	59.500	59.900	59.900	429,523
2024-12-05	59.400	60.200	59.300	60.000	60.000	541,337
2024-12-04	58.800	59.300	58.600	59.000	59.000	311,140
2024-12-03	58.600	58.700	58.400	58.700	58.700	116,622
2024-12-02	58.200	58.500	58.200	58.400	58.400	77,521
2024-11-29	57.700	58.200	57.600	58.200	58.200	78,118
2024-11-28	57.900	58.400	57.000	58.100	58.100	182,893
2024-11-27	58.600	58.600	58.000	58.000	58.000	136,138
2024-11-26	58.500	58.700	58.400	58.600	58.600	132,095
2024-11-25	57.700	58.700	57.700	58.600	58.600	209,890
2024-11-22	57.600	58.100	57.600	57.600	57.600	126,911
2024-11-21	57.500	57.800	57.400	57.400	57.400	105,562
2024-11-20	58.500	58.500	57.800	57.800	57.800	144,906
2024-11-19	58.300	58.600	57.800	58.400	58.400	241,557
2024-11-18	58.000	58.400	57.800	58.400	58.400	168,948
2024-11-15	57.300	58.000	57.300	57.900	57.900	188,581
2024-11-14	58.100	58.100	56.900	57.300	57.300	420,706
2024-11-13	57.900	58.400	57.500	58.100	58.100	281,242
2024-11-12	57.500	58.600	57.400	58.400	58.400	505,533
2024-11-11	59.300	59.300	56.500	57.200	57.200	766,115
2024-11-08	58.500	59.200	58.200	59.100	59.100	784,393
2024-11-07	57.000	58.500	57.000	58.500	58.500	597,752
2024-11-06	57.300	57.400	56.800	57.000	57.000	394,706
2024-11-05	57.500	57.500	56.800	57.500	57.500	270,598
2024-11-04	56.700	57.400	56.600	57.200	57.200	331,095
2024-11-01	56.400	56.600	55.500	56.500	56.500	175,244

← NewerPage 8 of 21 · 1,220 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.