Skip to main content
logo
Capital Securities Corporation (TPE:6005)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.05
+0.35 (1.42%)
Nov 24, 2025, 1:30 PM CST

Capital Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202524.7525.0524.5525.0525.051.42%4,794,829
Nov 21, 202524.8025.0524.6024.7024.70-1.59%6,086,093
Nov 20, 202524.5025.2024.4025.1025.103.08%9,168,174
Nov 19, 202524.2524.4524.1024.3524.351.04%3,255,507
Nov 18, 202524.5024.6024.0024.1024.10-2.03%6,537,501
Nov 17, 202524.9524.9524.5024.6024.60-0.81%4,905,166
Nov 14, 202524.6025.3024.4524.8024.800.40%13,066,390
Nov 13, 202524.7524.8024.6524.7024.700.20%2,153,955
Nov 12, 202524.4524.8024.4524.6524.651.44%5,331,345
Nov 11, 202524.7524.7524.3024.3024.30-1.42%3,891,713
Nov 10, 202524.3524.7524.1024.6524.651.02%6,569,407
Nov 7, 202524.4024.7524.3524.4024.400.41%4,427,910
Nov 6, 202524.3024.5024.2024.3024.300.83%3,312,279
Nov 5, 202524.3024.3024.0024.1024.10-1.23%5,440,958
Nov 4, 202524.6024.9024.3524.4024.40-0.41%3,079,128
Nov 3, 202524.5524.6524.4024.5024.500.20%2,552,762
Oct 31, 202524.6524.7524.2524.4524.45-0.81%4,833,672
Oct 30, 202525.0525.1524.4024.6524.65-1.79%8,556,644
Oct 29, 202525.2025.4025.1025.1025.10-0.20%3,172,672
Oct 28, 202525.3025.4025.1525.1525.15-0.59%2,632,530
Oct 27, 202525.3025.3524.9525.3025.301.00%5,604,135
Oct 23, 202525.1025.1024.8025.0525.05-0.79%5,350,244
Oct 22, 202525.1025.3525.0525.2525.250.40%4,722,628
Oct 21, 202525.0025.3525.0025.1525.150.20%5,752,686
Oct 20, 202524.8525.1524.4525.1025.101.01%8,607,454
Oct 17, 202524.6024.9024.6024.8524.850.40%4,463,218
Oct 16, 202524.6524.9024.6024.7524.750.81%4,298,301
Oct 15, 202524.5524.6024.1524.5524.550.20%6,496,020
Oct 14, 202525.0025.2524.4524.5024.50-1.61%7,483,173
Oct 13, 202524.5525.0524.4024.9024.90-0.80%7,512,509
Oct 9, 202525.5025.6025.0525.1025.10-0.99%6,326,894
Oct 8, 202525.1525.6525.1025.3525.35-0.78%5,689,053
Oct 7, 202525.5026.0025.4525.5525.551.19%11,069,030
Oct 3, 202524.7525.5024.6525.2525.252.43%10,505,900
Oct 2, 202524.6524.8024.5024.6524.650.61%6,663,819
Oct 1, 202524.8024.8024.3524.5024.50-0.61%5,676,729
Sep 30, 202524.4524.8524.4024.6524.651.23%5,097,403
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%10,760,580
Sep 11, 202523.8524.1023.5023.8023.800.42%12,833,060
Sep 10, 202523.2523.8023.2023.7023.702.82%10,775,310