Capital Securities Corporation (TPE:6005)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 25.10 | 25.10 | 24.80 | 25.00 | 25.00 | -0.99% | 3,130,685 |
| Oct 22, 2025 | 25.10 | 25.35 | 25.05 | 25.25 | 25.25 | 0.40% | 4,722,628 |
| Oct 21, 2025 | 25.00 | 25.35 | 25.00 | 25.15 | 25.15 | 0.20% | 5,752,686 |
| Oct 20, 2025 | 24.85 | 25.15 | 24.45 | 25.10 | 25.10 | 1.01% | 8,607,454 |
| Oct 17, 2025 | 24.60 | 24.90 | 24.60 | 24.85 | 24.85 | 0.40% | 4,463,218 |
| Oct 16, 2025 | 24.65 | 24.90 | 24.60 | 24.75 | 24.75 | 0.81% | 4,298,301 |
| Oct 15, 2025 | 24.55 | 24.60 | 24.15 | 24.55 | 24.55 | 0.20% | 6,496,020 |
| Oct 14, 2025 | 25.00 | 25.25 | 24.45 | 24.50 | 24.50 | -1.61% | 7,483,173 |
| Oct 13, 2025 | 24.55 | 25.05 | 24.40 | 24.90 | 24.90 | -0.80% | 7,512,509 |
| Oct 9, 2025 | 25.50 | 25.60 | 25.05 | 25.10 | 25.10 | -0.99% | 6,326,894 |
| Oct 8, 2025 | 25.15 | 25.65 | 25.10 | 25.35 | 25.35 | -0.78% | 5,689,053 |
| Oct 7, 2025 | 25.50 | 26.00 | 25.45 | 25.55 | 25.55 | 1.19% | 11,069,038 |
| Oct 3, 2025 | 24.75 | 25.50 | 24.65 | 25.25 | 25.25 | 2.43% | 10,505,909 |
| Oct 2, 2025 | 24.65 | 24.80 | 24.50 | 24.65 | 24.65 | 0.61% | 6,663,819 |
| Oct 1, 2025 | 24.80 | 24.80 | 24.35 | 24.50 | 24.50 | -0.61% | 5,676,729 |
| Sep 30, 2025 | 24.45 | 24.85 | 24.40 | 24.65 | 24.65 | 1.23% | 5,097,403 |
| Sep 29, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - | - |
| 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 |