Capital Futures Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 58.400 | 58.400 | 57.600 | 57.700 | 57.700 | 465,518 |
| 2026-10-16 | 58.400 | 59.100 | 58.400 | 58.800 | 58.800 | 333,042 |
| 2026-10-15 | 58.800 | 58.900 | 58.400 | 58.500 | 58.500 | 247,800 |
| 2026-10-14 | 59.100 | 59.100 | 58.700 | 58.900 | 58.900 | 174,150 |
| 2026-10-13 | 58.800 | 59.100 | 58.500 | 58.900 | 58.900 | 256,250 |
| 2026-10-12 | 58.700 | 59.300 | 58.600 | 59.300 | 59.300 | 182,006 |
| 2026-10-08 | 59.400 | 59.600 | 58.600 | 58.700 | 58.700 | 519,988 |
| 2026-10-07 | 59.700 | 59.700 | 59.300 | 59.400 | 59.400 | 101,468 |
| 2026-10-06 | 59.700 | 59.800 | 59.500 | 59.500 | 59.500 | 174,994 |
| 2026-10-05 | 59.900 | 60.000 | 59.600 | 59.700 | 59.700 | 171,500 |
| 2026-10-02 | 59.900 | 60.100 | 59.700 | 59.800 | 59.800 | 105,079 |
| 2026-10-01 | 60.400 | 60.400 | 59.700 | 59.900 | 59.900 | 257,248 |
| 2026-09-30 | 60.500 | 60.500 | 60.100 | 60.400 | 60.400 | 135,134 |
| 2026-09-29 | 60.800 | 61.100 | 59.700 | 60.200 | 60.200 | 295,252 |
| 2026-09-24 | 60.800 | 61.000 | 60.700 | 60.800 | 60.800 | 98,976 |
| 2026-09-23 | 61.400 | 61.500 | 60.900 | 60.900 | 60.900 | 128,166 |
| 2026-09-22 | 61.500 | 61.800 | 61.300 | 61.300 | 61.300 | 204,670 |
| 2026-09-21 | 61.200 | 61.500 | 60.800 | 61.500 | 61.500 | 200,047 |
Page 1 of 1 · 18 trading days
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.