Capital Securities Corporation (TPE:6005)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.45 | 24.85 | 24.40 | 24.60 | 24.60 | 1.03% | 3,606,443 |
| Sep 26, 2025 | 24.30 | 24.35 | 23.85 | 24.35 | 24.35 | -0.20% | 7,267,210 |
| Sep 25, 2025 | 24.35 | 24.45 | 24.10 | 24.40 | 24.40 | 0.41% | 5,878,999 |
| Sep 24, 2025 | 24.20 | 24.50 | 24.15 | 24.30 | 24.30 | 1.25% | 6,606,193 |
| Sep 23, 2025 | 24.00 | 24.20 | 23.90 | 24.00 | 24.00 | 0.21% | 4,136,754 |
| Sep 22, 2025 | 23.65 | 24.00 | 23.60 | 23.95 | 23.95 | 1.48% | 3,991,756 |
| Sep 19, 2025 | 23.80 | 23.85 | 23.55 | 23.60 | 23.60 | -0.84% | 5,268,142 |
| Sep 18, 2025 | 23.55 | 23.85 | 23.50 | 23.80 | 23.80 | 1.93% | 4,740,792 |
| Sep 17, 2025 | 23.85 | 23.90 | 23.25 | 23.35 | 23.35 | -2.30% | 9,630,532 |
| Sep 16, 2025 | 24.45 | 24.45 | 23.90 | 23.90 | 23.90 | -2.25% | 9,046,835 |
| Sep 15, 2025 | 24.55 | 24.60 | 24.35 | 24.45 | 24.45 | -0.41% | 5,459,208 |
| Sep 12, 2025 | 23.95 | 24.65 | 23.85 | 24.55 | 24.55 | 3.15% | 10,760,585 |
| Sep 11, 2025 | 23.85 | 24.10 | 23.50 | 23.80 | 23.80 | 0.42% | 12,833,061 |
| Sep 10, 2025 | 23.25 | 23.80 | 23.20 | 23.70 | 23.70 | 2.82% | 10,775,319 |
| Sep 9, 2025 | 22.70 | 23.10 | 22.65 | 23.05 | 23.05 | 2.44% | 8,900,915 |
| Sep 8, 2025 | 22.55 | 22.70 | 22.50 | 22.50 | 22.50 | -0.22% | 3,935,836 |
| Sep 5, 2025 | 22.55 | 22.65 | 22.35 | 22.55 | 22.55 | 0.67% | 5,161,928 |
| Sep 4, 2025 | 22.05 | 22.45 | 22.05 | 22.40 | 22.40 | 1.59% | 5,726,917 |
| Sep 3, 2025 | 21.85 | 22.10 | 21.85 | 22.05 | 22.05 | 0.92% | 4,349,753 |
| Sep 2, 2025 | 21.65 | 21.95 | 21.65 | 21.85 | 21.85 | 1.16% | 4,730,228 |
| Sep 1, 2025 | 21.70 | 21.90 | 21.50 | 21.60 | 21.60 | -0.92% | 5,686,775 |
| Aug 29, 2025 | 22.00 | 22.00 | 21.75 | 21.80 | 21.80 | - | 6,979,108 |
| Aug 28, 2025 | 21.80 | 22.10 | 21.70 | 21.80 | 21.80 | - | 4,144,602 |
| Aug 27, 2025 | 21.70 | 22.00 | 21.65 | 21.80 | 21.80 | 0.93% | 4,917,400 |
| Aug 26, 2025 | 21.90 | 21.95 | 21.60 | 21.60 | 21.60 | -1.37% | 3,469,357 |
| Aug 25, 2025 | 21.85 | 21.95 | 21.70 | 21.90 | 21.90 | 1.39% | 2,707,435 |
| Aug 22, 2025 | 21.80 | 21.85 | 21.60 | 21.60 | 21.60 | -1.14% | 3,409,590 |
| Aug 21, 2025 | 21.70 | 21.95 | 21.70 | 21.85 | 21.85 | 0.92% | 2,738,064 |
| Aug 20, 2025 | 22.00 | 22.20 | 21.60 | 21.65 | 21.65 | -2.26% | 7,598,358 |
| Aug 19, 2025 | 22.10 | 22.20 | 22.00 | 22.15 | 22.15 | -0.23% | 2,996,508 |
| Aug 18, 2025 | 22.15 | 22.25 | 22.05 | 22.20 | 22.20 | 0.23% | 3,372,446 |
| Aug 15, 2025 | 21.90 | 22.15 | 21.75 | 22.15 | 22.15 | 1.37% | 5,451,807 |
| Aug 14, 2025 | 21.50 | 22.00 | 21.50 | 21.85 | 21.85 | 1.86% | 8,691,083 |
| Aug 13, 2025 | 21.60 | 21.65 | 21.30 | 21.45 | 21.45 | -0.23% | 5,067,292 |
| Aug 12, 2025 | 21.40 | 21.65 | 21.40 | 21.50 | 21.50 | 0.47% | 4,514,188 |
| Aug 11, 2025 | 21.25 | 21.50 | 21.10 | 21.40 | 21.40 | 0.71% | 4,660,786 |
| Aug 8, 2025 | 21.40 | 21.65 | 21.15 | 21.25 | 21.25 | -0.23% | 9,451,900 |
| Aug 7, 2025 | 21.20 | 21.30 | 21.05 | 21.30 | 21.30 | 1.19% | 4,733,841 |
| Aug 6, 2025 | 20.95 | 21.20 | 20.90 | 21.05 | 21.05 | 0.48% | 5,977,098 |
| Aug 5, 2025 | 20.90 | 20.95 | 20.75 | 20.95 | 20.95 | 0.72% | 4,274,455 |
| Aug 4, 2025 | 20.40 | 20.90 | 20.40 | 20.80 | 20.80 | 1.22% | 8,364,604 |
| Aug 1, 2025 | 20.20 | 20.70 | 20.00 | 20.55 | 20.55 | 1.23% | 6,100,177 |
| Jul 31, 2025 | 20.35 | 20.40 | 20.15 | 20.30 | 20.30 | -0.25% | 2,779,435 |
| Jul 30, 2025 | 20.15 | 20.40 | 20.10 | 20.35 | 20.35 | 0.99% | 2,757,347 |
| Jul 29, 2025 | 20.45 | 20.45 | 20.10 | 20.15 | 20.15 | -0.74% | 4,606,372 |
| Jul 28, 2025 | 20.55 | 20.55 | 20.30 | 20.30 | 20.30 | -0.49% | 4,511,470 |
| Jul 25, 2025 | 20.35 | 20.45 | 20.30 | 20.40 | 20.40 | - | 3,028,594 |
| Jul 24, 2025 | 20.80 | 20.90 | 20.35 | 20.40 | 20.40 | -1.92% | 9,563,853 |
| Jul 23, 2025 | 20.50 | 20.95 | 20.50 | 20.80 | 20.80 | 1.71% | 6,811,178 |
| Jul 22, 2025 | 20.75 | 20.90 | 20.45 | 20.45 | 20.45 | -0.97% | 10,801,036 |