Capital Securities Corporation (TPE:6005)
Taiwan · Delayed Price · Currency is TWD 24.80
-0.30 (-1.20%)
At close: Dec 16, 2025
Capital Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 25.05 | 25.15 | 24.80 | 24.80 | 24.80 | -1.20% | 9,287,605 |
| Dec 15, 2025 | 24.75 | 25.10 | 24.60 | 25.10 | 25.10 | 1.21% | 5,540,715 |
| Dec 12, 2025 | 24.95 | 25.05 | 24.80 | 24.80 | 24.80 | -0.20% | 2,142,022 |
| Dec 11, 2025 | 25.10 | 25.10 | 24.75 | 24.85 | 24.85 | -0.40% | 4,076,421 |
| Dec 10, 2025 | 25.30 | 25.35 | 24.90 | 24.95 | 24.95 | -1.19% | 3,452,263 |
| Dec 9, 2025 | 25.05 | 25.45 | 25.05 | 25.25 | 25.25 | 1.41% | 6,846,425 |
| Dec 8, 2025 | 24.90 | 25.05 | 24.75 | 24.90 | 24.90 | - | 2,233,548 |
| Dec 5, 2025 | 25.40 | 25.40 | 24.80 | 24.90 | 24.90 | -1.97% | 5,511,193 |
| Dec 4, 2025 | 25.05 | 25.40 | 25.05 | 25.40 | 25.40 | 0.99% | 3,027,514 |
| Dec 3, 2025 | 25.40 | 25.40 | 24.95 | 25.15 | 25.15 | -0.40% | 2,984,584 |
| Dec 2, 2025 | 25.05 | 25.25 | 24.90 | 25.25 | 25.25 | 0.60% | 3,511,486 |
| Dec 1, 2025 | 25.40 | 25.65 | 24.85 | 25.10 | 25.10 | -1.18% | 5,558,182 |
| Nov 28, 2025 | 25.30 | 25.45 | 25.25 | 25.40 | 25.40 | 0.59% | 3,455,909 |
| Nov 27, 2025 | 25.25 | 25.40 | 24.95 | 25.25 | 25.25 | -0.20% | 4,729,687 |
| Nov 26, 2025 | 25.20 | 25.40 | 25.05 | 25.30 | 25.30 | 0.40% | 4,235,031 |
| Nov 25, 2025 | 25.15 | 25.20 | 24.90 | 25.20 | 25.20 | 0.60% | 4,877,698 |
| Nov 24, 2025 | 24.75 | 25.05 | 24.55 | 25.05 | 25.05 | 1.42% | 4,794,829 |
| Nov 21, 2025 | 24.80 | 25.05 | 24.60 | 24.70 | 24.70 | -1.59% | 6,086,093 |
| Nov 20, 2025 | 24.50 | 25.20 | 24.40 | 25.10 | 25.10 | 3.08% | 9,168,174 |
| Nov 19, 2025 | 24.25 | 24.45 | 24.10 | 24.35 | 24.35 | 1.04% | 3,255,507 |
| Nov 18, 2025 | 24.50 | 24.60 | 24.00 | 24.10 | 24.10 | -2.03% | 6,537,501 |
| Nov 17, 2025 | 24.95 | 24.95 | 24.50 | 24.60 | 24.60 | -0.81% | 4,905,166 |
| Nov 14, 2025 | 24.60 | 25.30 | 24.45 | 24.80 | 24.80 | 0.40% | 13,066,390 |
| Nov 13, 2025 | 24.75 | 24.80 | 24.65 | 24.70 | 24.70 | 0.20% | 2,153,955 |
| Nov 12, 2025 | 24.45 | 24.80 | 24.45 | 24.65 | 24.65 | 1.44% | 5,331,345 |
| Nov 11, 2025 | 24.75 | 24.75 | 24.30 | 24.30 | 24.30 | -1.42% | 3,891,713 |
| Nov 10, 2025 | 24.35 | 24.75 | 24.10 | 24.65 | 24.65 | 1.02% | 6,569,407 |
| Nov 7, 2025 | 24.40 | 24.75 | 24.35 | 24.40 | 24.40 | 0.41% | 4,427,910 |
| Nov 6, 2025 | 24.30 | 24.50 | 24.20 | 24.30 | 24.30 | 0.83% | 3,312,279 |
| Nov 5, 2025 | 24.30 | 24.30 | 24.00 | 24.10 | 24.10 | -1.23% | 5,440,958 |
| Nov 4, 2025 | 24.60 | 24.90 | 24.35 | 24.40 | 24.40 | -0.41% | 3,079,128 |
| Nov 3, 2025 | 24.55 | 24.65 | 24.40 | 24.50 | 24.50 | 0.20% | 2,552,762 |
| Oct 31, 2025 | 24.65 | 24.75 | 24.25 | 24.45 | 24.45 | -0.81% | 4,833,672 |
| Oct 30, 2025 | 25.05 | 25.15 | 24.40 | 24.65 | 24.65 | -1.79% | 8,556,644 |
| Oct 29, 2025 | 25.20 | 25.40 | 25.10 | 25.10 | 25.10 | -0.20% | 3,172,672 |
| Oct 28, 2025 | 25.30 | 25.40 | 25.15 | 25.15 | 25.15 | -0.59% | 2,632,530 |
| Oct 27, 2025 | 25.30 | 25.35 | 24.95 | 25.30 | 25.30 | 1.00% | 5,604,135 |
| Oct 23, 2025 | 25.10 | 25.10 | 24.80 | 25.05 | 25.05 | -0.79% | 5,350,244 |
| 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% | 11,069,030 |
| Oct 3, 2025 | 24.75 | 25.50 | 24.65 | 25.25 | 25.25 | 2.43% | 10,505,900 |