Capital Securities Corporation (TPE:6005)
Taiwan · Delayed Price · Currency is TWD 23.05
+0.55 (2.44%)
Sep 9, 2025, 2:38 PM CST
Capital Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 22.55 | 22.70 | 22.50 | 22.50 | 22.50 | -0.22% | 3,908,587 |
| 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 |
| Jul 21, 2025 | 20.70 | 20.85 | 20.65 | 20.65 | 20.65 | -0.24% | 8,297,476 |
| Jul 18, 2025 | 20.90 | 20.95 | 20.65 | 20.70 | 20.70 | -0.24% | 8,794,342 |
| Jul 17, 2025 | 20.65 | 20.95 | 20.55 | 20.75 | 20.75 | 0.73% | 10,743,721 |
| Jul 16, 2025 | 20.40 | 20.60 | 20.30 | 20.60 | 20.60 | 0.98% | 10,057,850 |
| Jul 15, 2025 | 20.55 | 20.60 | 20.30 | 20.40 | 20.40 | -0.73% | 4,763,560 |
| Jul 14, 2025 | 20.70 | 20.85 | 20.50 | 20.55 | 20.55 | -0.72% | 6,024,535 |
| Jul 11, 2025 | 20.10 | 20.80 | 20.10 | 20.70 | 20.70 | 3.24% | 11,654,814 |
| Jul 10, 2025 | 20.05 | 20.15 | 20.00 | 20.05 | 20.05 | - | 4,220,982 |
| Jul 9, 2025 | 19.90 | 20.20 | 19.90 | 20.05 | 20.05 | 1.26% | 6,005,004 |
| Jul 8, 2025 | 19.70 | 19.95 | 19.60 | 19.80 | 19.80 | 1.02% | 5,494,701 |
| Jul 7, 2025 | 19.75 | 19.80 | 19.55 | 19.60 | 19.60 | -0.76% | 9,619,478 |
| Jul 4, 2025 | 20.00 | 20.10 | 19.75 | 19.75 | 19.75 | -1.25% | 9,385,217 |
| Jul 3, 2025 | 20.05 | 20.20 | 20.00 | 20.00 | 20.00 | - | 8,619,628 |
| Jul 2, 2025 | 20.50 | 20.50 | 19.95 | 20.00 | 20.00 | -2.44% | 12,604,702 |
| Jul 1, 2025 | 19.60 | 20.80 | 19.60 | 20.50 | 20.50 | 4.59% | 18,110,762 |