Capital Futures Corporation (TPE:6024)
Taiwan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202549.4049.8049.4049.8049.800.91%377,906
Oct 22, 202549.2549.4549.2549.3549.350.30%125,197
Oct 21, 202549.1049.3549.1049.2049.200.20%152,382
Oct 20, 202549.2549.3049.0549.1049.10-0.10%116,062
Oct 17, 202549.1549.2549.1049.1549.15-0.20%117,145
Oct 16, 202549.3549.5549.2049.2549.25-0.81%287,111
Oct 15, 202548.6049.6548.5049.6549.652.16%349,915
Oct 14, 202548.7549.0048.5548.6048.60-0.21%232,762
Oct 13, 202548.1048.7548.1048.7048.70-0.61%165,767
Oct 9, 202548.8549.1548.8049.0049.001.03%313,094
Oct 8, 202548.4548.6048.4548.5048.500.21%107,080
Oct 7, 202548.3548.6548.3048.4048.400.10%224,511
Oct 3, 202548.4548.5048.3048.3548.350.10%125,162
Oct 2, 202548.2548.4548.2048.3048.300.10%144,424
Oct 1, 202548.3548.3548.2048.2548.25-0.21%95,787
Sep 30, 202548.2048.4048.2048.3548.350.31%77,681
Sep 29, 202548.2048.2048.2048.2048.20--
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