Capital Futures Corporation (TPE:6024)
Taiwan · Delayed Price · Currency is TWD 49.80
+0.45 (0.91%)
Oct 23, 2025, 2:38 PM CST
Capital Futures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | 0.91% | 377,906 |
| Oct 22, 2025 | 49.25 | 49.45 | 49.25 | 49.35 | 49.35 | 0.30% | 125,197 |
| Oct 21, 2025 | 49.10 | 49.35 | 49.10 | 49.20 | 49.20 | 0.20% | 152,382 |
| Oct 20, 2025 | 49.25 | 49.30 | 49.05 | 49.10 | 49.10 | -0.10% | 116,062 |
| Oct 17, 2025 | 49.15 | 49.25 | 49.10 | 49.15 | 49.15 | -0.20% | 117,145 |
| Oct 16, 2025 | 49.35 | 49.55 | 49.20 | 49.25 | 49.25 | -0.81% | 287,111 |
| Oct 15, 2025 | 48.60 | 49.65 | 48.50 | 49.65 | 49.65 | 2.16% | 349,915 |
| Oct 14, 2025 | 48.75 | 49.00 | 48.55 | 48.60 | 48.60 | -0.21% | 232,762 |
| Oct 13, 2025 | 48.10 | 48.75 | 48.10 | 48.70 | 48.70 | -0.61% | 165,767 |
| Oct 9, 2025 | 48.85 | 49.15 | 48.80 | 49.00 | 49.00 | 1.03% | 313,094 |
| Oct 8, 2025 | 48.45 | 48.60 | 48.45 | 48.50 | 48.50 | 0.21% | 107,080 |
| Oct 7, 2025 | 48.35 | 48.65 | 48.30 | 48.40 | 48.40 | 0.10% | 224,511 |
| Oct 3, 2025 | 48.45 | 48.50 | 48.30 | 48.35 | 48.35 | 0.10% | 125,162 |
| Oct 2, 2025 | 48.25 | 48.45 | 48.20 | 48.30 | 48.30 | 0.10% | 144,424 |
| Oct 1, 2025 | 48.35 | 48.35 | 48.20 | 48.25 | 48.25 | -0.21% | 95,787 |
| Sep 30, 2025 | 48.20 | 48.40 | 48.20 | 48.35 | 48.35 | 0.31% | 77,681 |
| Sep 29, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Sep 26, 2025 | 48.60 | 48.60 | 48.15 | 48.20 | 48.20 | -0.82% | 252,625 |
| Sep 25, 2025 | 48.70 | 48.70 | 48.55 | 48.60 | 48.60 | - | 172,060 |
| Sep 24, 2025 | 48.55 | 48.75 | 48.55 | 48.60 | 48.60 | 0.10% | 130,778 |
| Sep 23, 2025 | 48.60 | 48.70 | 48.55 | 48.55 | 48.55 | -0.10% | 124,164 |
| Sep 22, 2025 | 48.55 | 48.70 | 48.55 | 48.60 | 48.60 | 0.10% | 73,446 |
| Sep 19, 2025 | 48.65 | 48.65 | 48.50 | 48.55 | 48.55 | -0.21% | 207,266 |
| Sep 18, 2025 | 48.65 | 48.80 | 48.50 | 48.65 | 48.65 | - | 360,047 |
| Sep 17, 2025 | 49.00 | 49.00 | 48.65 | 48.65 | 48.65 | -0.71% | 326,056 |
| Sep 16, 2025 | 49.10 | 49.15 | 49.00 | 49.00 | 49.00 | -0.20% | 207,110 |
| Sep 15, 2025 | 49.05 | 49.15 | 49.00 | 49.10 | 49.10 | 0.10% | 127,095 |
| Sep 12, 2025 | 48.85 | 49.20 | 48.80 | 49.05 | 49.05 | 0.41% | 183,856 |
| Sep 11, 2025 | 49.40 | 49.40 | 48.80 | 48.85 | 48.85 | -0.61% | 296,251 |
| Sep 10, 2025 | 49.30 | 49.35 | 49.05 | 49.15 | 49.15 | -0.20% | 259,040 |
| Sep 9, 2025 | 48.95 | 49.30 | 48.90 | 49.25 | 49.25 | 0.72% | 472,522 |
| Sep 8, 2025 | 49.15 | 49.25 | 48.65 | 48.90 | 48.90 | -0.71% | 461,246 |
| Sep 5, 2025 | 49.25 | 49.40 | 49.10 | 49.25 | 49.25 | - | 123,462 |
| Sep 4, 2025 | 49.10 | 49.25 | 49.00 | 49.25 | 49.25 | 0.51% | 120,628 |
| Sep 3, 2025 | 49.15 | 49.15 | 48.75 | 49.00 | 49.00 | -0.10% | 126,635 |
| Sep 2, 2025 | 49.00 | 49.10 | 48.65 | 49.05 | 49.05 | 0.31% | 141,152 |
| Sep 1, 2025 | 49.25 | 49.25 | 48.30 | 48.90 | 48.90 | -0.71% | 250,988 |
| Aug 29, 2025 | 49.40 | 49.60 | 49.25 | 49.25 | 49.25 | -0.30% | 110,820 |
| Aug 28, 2025 | 49.25 | 49.60 | 49.25 | 49.40 | 49.40 | 0.10% | 192,133 |
| Aug 27, 2025 | 49.20 | 49.55 | 49.20 | 49.35 | 49.35 | 0.41% | 252,054 |
| Aug 26, 2025 | 49.10 | 49.30 | 49.10 | 49.15 | 49.15 | -0.10% | 122,938 |
| Aug 25, 2025 | 49.30 | 49.40 | 49.20 | 49.20 | 49.20 | 0.10% | 203,885 |
| Aug 22, 2025 | 49.25 | 49.40 | 49.10 | 49.15 | 49.15 | -0.30% | 92,094 |
| Aug 21, 2025 | 49.25 | 49.50 | 49.25 | 49.30 | 49.30 | 0.51% | 128,407 |
| Aug 20, 2025 | 49.45 | 49.45 | 48.95 | 49.05 | 49.05 | -0.81% | 271,246 |
| Aug 19, 2025 | 49.40 | 49.50 | 49.25 | 49.45 | 49.45 | 0.10% | 152,329 |
| Aug 18, 2025 | 49.30 | 49.45 | 49.20 | 49.40 | 49.40 | 0.20% | 237,863 |
| Aug 15, 2025 | 49.50 | 49.50 | 49.25 | 49.30 | 49.30 | -0.40% | 118,353 |
| Aug 14, 2025 | 49.40 | 49.60 | 49.30 | 49.50 | 49.50 | 0.51% | 172,884 |
| Aug 13, 2025 | 49.20 | 49.40 | 49.15 | 49.25 | 49.25 | 0.51% | 181,951 |