Capital Futures Corporation (TPE:6024)
Taiwan · Delayed Price · Currency is TWD 49.90
+0.05 (0.10%)
Dec 3, 2025, 1:35 PM CST
Capital Futures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 49.85 | 49.95 | 49.75 | 49.90 | 49.90 | 0.10% | 157,681 |
| Dec 2, 2025 | 49.85 | 49.95 | 49.80 | 49.85 | 49.85 | -0.20% | 79,080 |
| Dec 1, 2025 | 49.85 | 50.20 | 49.70 | 49.95 | 49.95 | 0.10% | 380,391 |
| Nov 28, 2025 | 49.95 | 50.00 | 49.70 | 49.90 | 49.90 | -0.10% | 187,779 |
| Nov 27, 2025 | 49.60 | 49.95 | 49.60 | 49.95 | 49.95 | 0.50% | 207,186 |
| Nov 26, 2025 | 49.45 | 49.70 | 49.40 | 49.70 | 49.70 | 0.91% | 220,404 |
| Nov 25, 2025 | 49.00 | 49.25 | 48.90 | 49.25 | 49.25 | 0.51% | 164,837 |
| Nov 24, 2025 | 49.00 | 49.30 | 48.50 | 49.00 | 49.00 | 0.51% | 437,140 |
| Nov 21, 2025 | 48.90 | 49.15 | 48.50 | 48.75 | 48.75 | -0.91% | 346,337 |
| Nov 20, 2025 | 48.85 | 49.30 | 48.85 | 49.20 | 49.20 | 0.82% | 113,787 |
| Nov 19, 2025 | 48.70 | 48.95 | 48.70 | 48.80 | 48.80 | 0.10% | 124,255 |
| Nov 18, 2025 | 49.40 | 49.40 | 48.70 | 48.75 | 48.75 | -1.61% | 505,389 |
| Nov 17, 2025 | 50.00 | 50.00 | 49.55 | 49.55 | 49.55 | -0.90% | 280,155 |
| Nov 14, 2025 | 49.70 | 50.20 | 49.70 | 50.00 | 50.00 | - | 190,635 |
| Nov 13, 2025 | 50.30 | 50.40 | 50.00 | 50.00 | 50.00 | -0.40% | 216,851 |
| Nov 12, 2025 | 50.00 | 50.30 | 49.95 | 50.20 | 50.20 | 0.20% | 315,682 |
| Nov 11, 2025 | 50.10 | 50.30 | 49.90 | 50.10 | 50.10 | 0.20% | 293,714 |
| Nov 10, 2025 | 50.40 | 50.40 | 49.90 | 50.00 | 50.00 | 0.60% | 328,706 |
| Nov 7, 2025 | 49.75 | 50.10 | 49.65 | 49.70 | 49.70 | -0.60% | 249,901 |
| Nov 6, 2025 | 49.80 | 50.10 | 49.70 | 50.00 | 50.00 | 0.40% | 285,892 |
| Nov 5, 2025 | 50.00 | 50.00 | 49.50 | 49.80 | 49.80 | -0.99% | 200,482 |
| Nov 4, 2025 | 49.70 | 50.30 | 49.70 | 50.30 | 50.30 | 1.21% | 868,674 |
| Nov 3, 2025 | 49.55 | 49.85 | 49.55 | 49.70 | 49.70 | 0.40% | 178,648 |
| Oct 31, 2025 | 49.40 | 49.70 | 49.40 | 49.50 | 49.50 | 0.20% | 173,414 |
| Oct 30, 2025 | 49.70 | 49.80 | 49.40 | 49.40 | 49.40 | -0.30% | 134,072 |
| Oct 29, 2025 | 49.60 | 49.70 | 49.45 | 49.55 | 49.55 | -0.10% | 99,369 |
| Oct 28, 2025 | 49.70 | 49.80 | 49.55 | 49.60 | 49.60 | -0.20% | 119,645 |
| Oct 27, 2025 | 50.00 | 50.10 | 49.45 | 49.70 | 49.70 | -0.20% | 332,817 |
| 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 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 |