Capital Futures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	55.900	56.500	55.900	56.500	56.500	81,306
2024-10-29	56.300	56.500	55.700	56.400	56.400	169,874
2024-10-28	57.000	57.000	56.400	56.700	56.700	98,937
2024-10-25	56.500	56.900	56.500	56.900	56.900	112,928
2024-10-24	56.500	56.600	56.200	56.600	56.600	181,391
2024-10-23	56.900	56.900	56.500	56.700	56.700	147,165
2024-10-22	57.000	57.000	56.500	56.900	56.900	128,502
2024-10-21	57.000	57.300	56.600	57.000	57.000	205,466
2024-10-18	56.700	57.100	56.500	57.000	57.000	325,153
2024-10-17	56.200	56.600	56.200	56.400	56.400	117,091
2024-10-16	55.900	56.400	55.800	56.400	56.400	171,710
2024-10-15	55.600	56.200	55.600	56.200	56.200	173,600
2024-10-14	55.600	55.700	55.500	55.600	55.600	73,664
2024-10-11	55.400	55.700	55.400	55.400	55.400	156,221
2024-10-09	55.800	56.100	55.400	55.400	55.400	249,585
2024-10-08	56.400	56.400	55.700	55.800	55.800	238,807
2024-10-07	56.300	56.600	56.200	56.600	56.600	92,674
2024-10-04	56.600	56.600	55.900	56.300	56.300	135,720
2024-10-01	56.700	56.800	56.200	56.800	56.800	132,104
2024-09-30	56.600	56.800	56.400	56.700	56.700	183,625
2024-09-27	56.500	56.700	56.300	56.600	56.600	154,632
2024-09-26	56.500	56.700	56.200	56.500	56.500	73,645
2024-09-25	56.400	56.500	56.200	56.500	56.500	142,882
2024-09-24	56.300	56.300	55.800	56.100	56.100	150,645
2024-09-23	56.700	56.700	56.400	56.500	56.500	101,855
2024-09-20	56.700	56.800	56.200	56.600	56.600	149,180
2024-09-19	56.200	56.500	56.000	56.500	56.500	214,310
2024-09-18	55.500	56.400	55.200	56.200	56.200	497,586
2024-09-16	55.000	55.600	55.000	55.500	55.500	204,414
2024-09-13	54.600	55.000	54.600	55.000	55.000	43,212
2024-09-12	54.800	55.000	54.600	54.800	54.800	97,600
2024-09-11	54.800	55.000	54.500	54.600	54.600	124,107
2024-09-10	55.000	55.500	54.600	55.000	55.000	170,414
2024-09-09	54.500	55.200	54.300	55.200	55.200	261,802
2024-09-06	54.800	55.500	54.400	55.500	55.500	274,966
2024-09-05	54.300	54.700	53.500	54.200	54.200	154,877
2024-09-04	54.300	54.600	53.500	53.800	53.800	523,611
2024-09-03	55.700	55.700	55.200	55.500	55.500	66,765
2024-09-02	55.700	55.700	55.600	55.700	55.700	53,235
2024-08-30	55.300	55.700	55.300	55.700	55.700	122,771
2024-08-29	54.700	55.100	54.700	55.100	55.100	168,369
2024-08-28	55.400	55.400	54.900	54.900	54.900	206,861
2024-08-27	55.800	55.800	55.100	55.500	55.500	206,363
2024-08-26	56.000	56.400	55.800	55.800	55.800	180,801
2024-08-23	56.600	56.600	55.700	56.000	56.000	174,655
2024-08-22	56.400	56.600	56.100	56.300	56.300	188,629
2024-08-21	55.800	56.200	55.300	56.200	56.200	459,277
2024-08-20	55.500	56.200	55.500	55.600	55.600	160,644
2024-08-19	55.700	55.700	55.300	55.400	55.400	213,519
2024-08-16	55.300	55.800	55.300	55.700	55.700	253,309
2024-08-15	55.900	55.900	55.300	55.300	55.300	161,074
2024-08-14	56.000	56.000	55.500	55.800	55.800	234,532
2024-08-13	55.800	56.100	55.500	56.000	56.000	149,478
2024-08-12	55.800	56.400	55.700	55.800	55.800	282,239
2024-08-09	55.400	56.200	55.400	55.700	55.700	644,970
2024-08-08	54.100	55.200	54.100	55.000	55.000	296,726
2024-08-07	52.400	55.000	52.400	54.600	54.600	660,729
2024-08-06	51.300	52.200	49.000	51.800	51.800	808,925
2024-08-05	53.600	53.600	50.500	50.800	50.800	930,347
2024-08-02	55.000	55.700	53.900	54.800	54.800	710,142

← NewerPage 9 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.