Capital Securities Corporation (TPE:6005)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.65
+0.30 (1.23%)
Sep 30, 2025, 1:30 PM CST

Capital Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202524.4524.8524.4024.6024.601.03%3,606,443
Sep 26, 202524.3024.3523.8524.3524.35-0.20%7,267,210
Sep 25, 202524.3524.4524.1024.4024.400.41%5,878,999
Sep 24, 202524.2024.5024.1524.3024.301.25%6,606,193
Sep 23, 202524.0024.2023.9024.0024.000.21%4,136,754
Sep 22, 202523.6524.0023.6023.9523.951.48%3,991,756
Sep 19, 202523.8023.8523.5523.6023.60-0.84%5,268,142
Sep 18, 202523.5523.8523.5023.8023.801.93%4,740,792
Sep 17, 202523.8523.9023.2523.3523.35-2.30%9,630,532
Sep 16, 202524.4524.4523.9023.9023.90-2.25%9,046,835
Sep 15, 202524.5524.6024.3524.4524.45-0.41%5,459,208
Sep 12, 202523.9524.6523.8524.5524.553.15%10,760,585
Sep 11, 202523.8524.1023.5023.8023.800.42%12,833,061
Sep 10, 202523.2523.8023.2023.7023.702.82%10,775,319
Sep 9, 202522.7023.1022.6523.0523.052.44%8,900,915
Sep 8, 202522.5522.7022.5022.5022.50-0.22%3,935,836
Sep 5, 202522.5522.6522.3522.5522.550.67%5,161,928
Sep 4, 202522.0522.4522.0522.4022.401.59%5,726,917
Sep 3, 202521.8522.1021.8522.0522.050.92%4,349,753
Sep 2, 202521.6521.9521.6521.8521.851.16%4,730,228
Sep 1, 202521.7021.9021.5021.6021.60-0.92%5,686,775
Aug 29, 202522.0022.0021.7521.8021.80-6,979,108
Aug 28, 202521.8022.1021.7021.8021.80-4,144,602
Aug 27, 202521.7022.0021.6521.8021.800.93%4,917,400
Aug 26, 202521.9021.9521.6021.6021.60-1.37%3,469,357
Aug 25, 202521.8521.9521.7021.9021.901.39%2,707,435
Aug 22, 202521.8021.8521.6021.6021.60-1.14%3,409,590
Aug 21, 202521.7021.9521.7021.8521.850.92%2,738,064
Aug 20, 202522.0022.2021.6021.6521.65-2.26%7,598,358
Aug 19, 202522.1022.2022.0022.1522.15-0.23%2,996,508
Aug 18, 202522.1522.2522.0522.2022.200.23%3,372,446
Aug 15, 202521.9022.1521.7522.1522.151.37%5,451,807
Aug 14, 202521.5022.0021.5021.8521.851.86%8,691,083
Aug 13, 202521.6021.6521.3021.4521.45-0.23%5,067,292
Aug 12, 202521.4021.6521.4021.5021.500.47%4,514,188
Aug 11, 202521.2521.5021.1021.4021.400.71%4,660,786
Aug 8, 202521.4021.6521.1521.2521.25-0.23%9,451,900
Aug 7, 202521.2021.3021.0521.3021.301.19%4,733,841
Aug 6, 202520.9521.2020.9021.0521.050.48%5,977,098
Aug 5, 202520.9020.9520.7520.9520.950.72%4,274,455
Aug 4, 202520.4020.9020.4020.8020.801.22%8,364,604
Aug 1, 202520.2020.7020.0020.5520.551.23%6,100,177
Jul 31, 202520.3520.4020.1520.3020.30-0.25%2,779,435
Jul 30, 202520.1520.4020.1020.3520.350.99%2,757,347
Jul 29, 202520.4520.4520.1020.1520.15-0.74%4,606,372
Jul 28, 202520.5520.5520.3020.3020.30-0.49%4,511,470
Jul 25, 202520.3520.4520.3020.4020.40-3,028,594
Jul 24, 202520.8020.9020.3520.4020.40-1.92%9,563,853
Jul 23, 202520.5020.9520.5020.8020.801.71%6,811,178
Jul 22, 202520.7520.9020.4520.4520.45-0.97%10,801,036