Capital Futures Corporation (TPE:6024)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
48.35
+0.15 (0.31%)
Sep 30, 2025, 2:36 PM CST

Capital Futures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202548.2048.4048.2048.3548.350.31%52,177
Sep 26, 202548.6048.6048.1548.2048.20-0.82%252,625
Sep 25, 202548.7048.7048.5548.6048.60-172,060
Sep 24, 202548.5548.7548.5548.6048.600.10%130,778
Sep 23, 202548.6048.7048.5548.5548.55-0.10%124,164
Sep 22, 202548.5548.7048.5548.6048.600.10%73,446
Sep 19, 202548.6548.6548.5048.5548.55-0.21%207,266
Sep 18, 202548.6548.8048.5048.6548.65-360,047
Sep 17, 202549.0049.0048.6548.6548.65-0.71%326,056
Sep 16, 202549.1049.1549.0049.0049.00-0.20%207,110
Sep 15, 202549.0549.1549.0049.1049.100.10%127,095
Sep 12, 202548.8549.2048.8049.0549.050.41%183,856
Sep 11, 202549.4049.4048.8048.8548.85-0.61%296,251
Sep 10, 202549.3049.3549.0549.1549.15-0.20%259,040
Sep 9, 202548.9549.3048.9049.2549.250.72%472,522
Sep 8, 202549.1549.2548.6548.9048.90-0.71%461,246
Sep 5, 202549.2549.4049.1049.2549.25-123,462
Sep 4, 202549.1049.2549.0049.2549.250.51%120,628
Sep 3, 202549.1549.1548.7549.0049.00-0.10%126,635
Sep 2, 202549.0049.1048.6549.0549.050.31%141,152
Sep 1, 202549.2549.2548.3048.9048.90-0.71%250,988
Aug 29, 202549.4049.6049.2549.2549.25-0.30%110,820
Aug 28, 202549.2549.6049.2549.4049.400.10%192,133
Aug 27, 202549.2049.5549.2049.3549.350.41%252,054
Aug 26, 202549.1049.3049.1049.1549.15-0.10%122,938
Aug 25, 202549.3049.4049.2049.2049.200.10%203,885
Aug 22, 202549.2549.4049.1049.1549.15-0.30%92,094
Aug 21, 202549.2549.5049.2549.3049.300.51%128,407
Aug 20, 202549.4549.4548.9549.0549.05-0.81%271,246
Aug 19, 202549.4049.5049.2549.4549.450.10%152,329
Aug 18, 202549.3049.4549.2049.4049.400.20%237,863
Aug 15, 202549.5049.5049.2549.3049.30-0.40%118,353
Aug 14, 202549.4049.6049.3049.5049.500.51%172,884
Aug 13, 202549.2049.4049.1549.2549.250.51%181,951
Aug 12, 202549.2049.3048.9549.0049.00-0.41%144,785
Aug 11, 202549.3049.4549.1049.2049.20-0.20%141,599
Aug 8, 202549.6049.6549.2549.3049.30-0.20%243,226
Aug 7, 202549.6049.6049.3549.4049.400.20%143,902
Aug 6, 202549.2549.4049.1049.3049.300.41%158,744
Aug 5, 202549.1549.2049.0549.1049.100.31%107,233
Aug 4, 202548.7049.1048.5048.9548.950.20%128,340
Aug 1, 202548.5549.0048.2548.8548.850.41%179,797
Jul 31, 202548.8548.9048.6548.6548.65-0.51%99,617
Jul 30, 202548.6048.9048.5548.9048.900.72%99,202
Jul 29, 202549.0049.1548.5048.5548.55-1.02%255,297
Jul 28, 202549.1549.1548.9549.0549.05-0.41%183,187
Jul 25, 202549.4049.4549.2549.2549.25-0.51%74,718
Jul 24, 202549.4049.5549.3549.5049.500.10%77,615
Jul 23, 202548.9549.5048.9549.4549.450.82%171,180
Jul 22, 202549.5049.7049.0049.0549.05-1.01%233,991