Capital Securities Corporation (TPE:6005)
Taiwan · Delayed Price · Currency is TWD 20.55
+0.25 (1.23%)
Aug 1, 2025, 1:35 PM CST
Alteryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.20 | 20.35 | 20.00 | 20.35 | - | 0.25% | 1,641,741 |
| Jul 31, 2025 | 20.35 | 20.40 | 20.15 | 20.30 | 20.30 | -0.25% | 2,777,905 |
| 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 |
| Jun 30, 2025 | 20.00 | 20.10 | 19.60 | 19.60 | 19.60 | -1.75% | 9,813,021 |
| Jun 27, 2025 | 20.25 | 20.55 | 19.95 | 19.95 | 19.95 | -0.99% | 17,106,934 |
| Jun 26, 2025 | 20.05 | 20.30 | 20.05 | 20.15 | 20.15 | 1.00% | 10,222,695 |
| Jun 25, 2025 | 20.15 | 20.25 | 19.90 | 19.95 | 19.95 | - | 11,800,134 |
| Jun 24, 2025 | 19.95 | 20.40 | 19.95 | 19.95 | 19.95 | 0.50% | 12,249,172 |
| Jun 23, 2025 | 19.65 | 19.85 | 19.35 | 19.85 | 19.85 | - | 9,520,323 |
| Jun 20, 2025 | 20.10 | 20.20 | 19.75 | 19.85 | 19.85 | -1.49% | 26,836,239 |
| Jun 19, 2025 | 20.35 | 20.45 | 20.10 | 20.15 | 20.15 | -0.98% | 11,966,822 |
| Jun 18, 2025 | 20.80 | 20.80 | 20.35 | 20.35 | 20.35 | -2.63% | 18,137,452 |
| Jun 17, 2025 | 20.85 | 21.25 | 20.35 | 20.90 | 20.90 | -5.43% | 31,027,091 |
| Jun 16, 2025 | 22.25 | 22.30 | 22.00 | 22.10 | 20.60 | -0.67% | 16,613,305 |
| Jun 13, 2025 | 22.85 | 22.95 | 22.25 | 22.25 | 20.74 | -3.26% | 31,682,660 |
| Jun 12, 2025 | 23.35 | 23.35 | 22.80 | 23.00 | 21.44 | -1.29% | 30,951,722 |
| Jun 11, 2025 | 23.55 | 23.65 | 23.05 | 23.30 | 21.72 | -0.64% | 26,735,282 |
| Jun 10, 2025 | 22.90 | 23.50 | 22.90 | 23.45 | 21.86 | 2.40% | 30,516,118 |
| Jun 9, 2025 | 23.00 | 23.10 | 22.60 | 22.90 | 21.35 | -0.43% | 27,688,601 |
| Jun 6, 2025 | 23.30 | 23.60 | 22.75 | 23.00 | 21.44 | -1.50% | 32,054,472 |
| Jun 5, 2025 | 24.20 | 24.30 | 23.10 | 23.35 | 21.77 | -3.51% | 26,936,885 |
| Jun 4, 2025 | 24.40 | 24.60 | 23.70 | 24.20 | 22.56 | - | 29,121,907 |
| Jun 3, 2025 | 24.45 | 24.55 | 24.05 | 24.20 | 22.56 | -0.82% | 5,476,340 |
| Jun 2, 2025 | 24.85 | 25.00 | 24.15 | 24.40 | 22.74 | -2.20% | 4,402,913 |
| May 29, 2025 | 25.35 | 25.40 | 24.95 | 24.95 | 23.26 | -0.99% | 3,086,304 |
| May 28, 2025 | 25.15 | 25.30 | 24.95 | 25.20 | 23.49 | 0.40% | 1,891,882 |
| May 27, 2025 | 25.00 | 25.25 | 24.90 | 25.10 | 23.40 | 0.40% | 1,774,614 |
| May 26, 2025 | 25.65 | 25.70 | 24.95 | 25.00 | 23.30 | -2.53% | 4,293,380 |
| May 23, 2025 | 25.65 | 25.85 | 25.50 | 25.65 | 23.91 | - | 2,168,479 |