Capital Futures Corporation (TPE:6024)
Taiwan · Delayed Price · Currency is TWD 54.80
+0.10 (0.18%)
At close: Mar 27, 2026
Capital Futures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 54.40 | 54.80 | 53.60 | 54.80 | 54.80 | 0.18% | 284,924 |
| Mar 26, 2026 | 55.20 | 55.20 | 54.40 | 54.70 | 54.70 | -0.36% | 182,753 |
| Mar 25, 2026 | 55.20 | 55.50 | 54.60 | 54.90 | 54.90 | 0.55% | 318,281 |
| Mar 24, 2026 | 55.00 | 55.10 | 54.50 | 54.60 | 54.60 | -0.55% | 208,576 |
| Mar 23, 2026 | 54.60 | 55.80 | 54.60 | 54.90 | 54.90 | -0.90% | 556,936 |
| Mar 20, 2026 | 54.90 | 55.60 | 54.90 | 55.40 | 55.40 | 0.73% | 332,770 |
| Mar 19, 2026 | 54.80 | 55.10 | 54.50 | 55.00 | 55.00 | -0.18% | 395,998 |
| Mar 18, 2026 | 55.30 | 55.50 | 55.00 | 55.10 | 55.10 | -0.72% | 406,655 |
| Mar 17, 2026 | 55.50 | 55.60 | 55.20 | 55.50 | 55.50 | 0.54% | 261,311 |
| Mar 16, 2026 | 56.30 | 56.30 | 55.00 | 55.20 | 55.20 | -1.43% | 698,959 |
| Mar 13, 2026 | 55.10 | 56.40 | 54.70 | 56.00 | 56.00 | 1.08% | 876,944 |
| Mar 12, 2026 | 55.00 | 56.00 | 54.70 | 55.40 | 55.40 | 0.54% | 840,459 |
| Mar 11, 2026 | 54.90 | 55.30 | 54.40 | 55.10 | 55.10 | 1.47% | 774,506 |
| Mar 10, 2026 | 53.20 | 54.40 | 53.00 | 54.30 | 54.30 | 2.84% | 1,648,840 |
| Mar 9, 2026 | 51.50 | 53.10 | 51.10 | 52.80 | 52.80 | 1.54% | 1,013,868 |
| Mar 6, 2026 | 51.80 | 52.30 | 51.80 | 52.00 | 52.00 | -0.19% | 178,963 |
| Mar 5, 2026 | 52.00 | 52.20 | 51.60 | 52.10 | 52.10 | 1.36% | 309,849 |
| Mar 4, 2026 | 52.30 | 52.30 | 51.00 | 51.40 | 51.40 | -2.10% | 796,732 |
| Mar 3, 2026 | 53.00 | 53.00 | 52.30 | 52.50 | 52.50 | -0.57% | 300,621 |
| Mar 2, 2026 | 52.80 | 53.20 | 52.60 | 52.80 | 52.80 | -0.56% | 339,949 |
| Feb 26, 2026 | 52.80 | 53.10 | 52.50 | 53.10 | 53.10 | 0.76% | 594,836 |
| Feb 25, 2026 | 52.50 | 52.80 | 52.30 | 52.70 | 52.70 | 0.38% | 344,849 |
| Feb 24, 2026 | 52.70 | 52.80 | 52.40 | 52.50 | 52.50 | -0.38% | 340,887 |
| Feb 23, 2026 | 52.70 | 53.00 | 52.50 | 52.70 | 52.70 | 0.76% | 511,589 |
| Feb 11, 2026 | 52.10 | 52.60 | 52.10 | 52.30 | 52.30 | -0.95% | 564,881 |
| Feb 10, 2026 | 52.50 | 53.80 | 52.50 | 52.80 | 52.80 | 3.12% | 1,105,294 |
| Feb 9, 2026 | 51.40 | 51.50 | 50.70 | 51.20 | 51.20 | 1.19% | 243,024 |
| Feb 6, 2026 | 50.90 | 50.90 | 50.30 | 50.60 | 50.60 | -0.78% | 259,360 |
| Feb 5, 2026 | 51.10 | 51.60 | 51.00 | 51.00 | 51.00 | -0.58% | 219,560 |
| Feb 4, 2026 | 51.00 | 51.40 | 50.90 | 51.30 | 51.30 | 0.59% | 133,568 |
| Feb 3, 2026 | 50.80 | 51.20 | 50.80 | 51.00 | 51.00 | 0.39% | 252,027 |
| Feb 2, 2026 | 51.20 | 51.20 | 50.70 | 50.80 | 50.80 | -1.17% | 437,591 |
| Jan 30, 2026 | 51.90 | 52.00 | 51.30 | 51.40 | 51.40 | -1.15% | 313,078 |
| Jan 29, 2026 | 52.10 | 52.30 | 51.70 | 52.00 | 52.00 | - | 284,874 |
| Jan 28, 2026 | 52.10 | 52.30 | 51.80 | 52.00 | 52.00 | 0.39% | 178,151 |
| Jan 27, 2026 | 52.30 | 52.30 | 51.60 | 51.80 | 51.80 | -0.77% | 262,964 |
| Jan 26, 2026 | 51.90 | 52.40 | 51.90 | 52.20 | 52.20 | 0.58% | 375,318 |
| Jan 23, 2026 | 52.00 | 52.20 | 51.80 | 51.90 | 51.90 | 0.19% | 326,106 |
| Jan 22, 2026 | 51.30 | 52.00 | 51.20 | 51.80 | 51.80 | 1.37% | 337,357 |
| Jan 21, 2026 | 51.20 | 51.20 | 51.00 | 51.10 | 51.10 | -0.39% | 333,429 |
| Jan 20, 2026 | 51.70 | 51.90 | 51.30 | 51.30 | 51.30 | -1.16% | 312,592 |
| Jan 19, 2026 | 51.90 | 52.10 | 51.70 | 51.90 | 51.90 | - | 291,195 |
| Jan 16, 2026 | 51.70 | 51.90 | 51.60 | 51.90 | 51.90 | 0.39% | 156,006 |
| Jan 15, 2026 | 52.00 | 52.00 | 51.50 | 51.70 | 51.70 | -0.19% | 140,541 |
| Jan 14, 2026 | 52.00 | 52.10 | 51.70 | 51.80 | 51.80 | -0.38% | 165,724 |
| Jan 13, 2026 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | 0.39% | 300,698 |
| Jan 12, 2026 | 52.20 | 52.50 | 51.70 | 51.80 | 51.80 | -0.77% | 290,124 |
| Jan 9, 2026 | 52.60 | 52.70 | 50.70 | 52.20 | 52.20 | 0.19% | 466,145 |
| Jan 8, 2026 | 51.60 | 52.60 | 51.20 | 52.10 | 52.10 | 1.56% | 1,004,105 |
| Jan 7, 2026 | 51.90 | 51.90 | 51.30 | 51.30 | 51.30 | -0.39% | 181,448 |