Capital Securities Corporation (TPE:6005)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.05
-0.20 (-0.79%)
Oct 23, 2025, 2:38 PM CST

Capital Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202525.1025.1024.8025.0025.00-0.99%3,130,685
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%11,069,038
Oct 3, 202524.7525.5024.6525.2525.252.43%10,505,909
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 29, 202524.3524.3524.3524.3524.35--
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