Capital Futures Corporation (TPE:6024)
Taiwan · Delayed Price · Currency is TWD 48.85
+0.20 (0.41%)
Aug 1, 2025, 1:35 PM CST
Augmedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 48.55 | 48.80 | 48.25 | 48.80 | - | 0.31% | 95,315 |
| Jul 31, 2025 | 48.85 | 48.90 | 48.65 | 48.65 | 48.65 | -0.51% | 99,617 |
| Jul 30, 2025 | 48.60 | 48.90 | 48.55 | 48.90 | 48.90 | 0.72% | 99,202 |
| Jul 29, 2025 | 49.00 | 49.15 | 48.50 | 48.55 | 48.55 | -1.02% | 255,297 |
| Jul 28, 2025 | 49.15 | 49.15 | 48.95 | 49.05 | 49.05 | -0.41% | 183,187 |
| Jul 25, 2025 | 49.40 | 49.45 | 49.25 | 49.25 | 49.25 | -0.51% | 74,718 |
| Jul 24, 2025 | 49.40 | 49.55 | 49.35 | 49.50 | 49.50 | 0.10% | 77,615 |
| Jul 23, 2025 | 48.95 | 49.50 | 48.95 | 49.45 | 49.45 | 0.82% | 171,180 |
| Jul 22, 2025 | 49.50 | 49.70 | 49.00 | 49.05 | 49.05 | -1.01% | 233,991 |
| Jul 21, 2025 | 49.60 | 49.80 | 49.55 | 49.55 | 49.55 | -0.10% | 96,876 |
| Jul 18, 2025 | 49.85 | 49.85 | 49.60 | 49.60 | 49.60 | -0.10% | 139,065 |
| Jul 17, 2025 | 49.65 | 49.85 | 49.65 | 49.65 | 49.65 | - | 111,290 |
| Jul 16, 2025 | 49.40 | 49.80 | 49.40 | 49.65 | 49.65 | 0.30% | 232,063 |
| Jul 15, 2025 | 49.45 | 49.65 | 49.35 | 49.50 | 49.50 | 0.20% | 119,747 |
| Jul 14, 2025 | 49.75 | 49.75 | 49.40 | 49.40 | 49.40 | -0.70% | 162,116 |
| Jul 11, 2025 | 49.40 | 50.00 | 49.40 | 49.75 | 49.75 | 1.02% | 458,713 |
| Jul 10, 2025 | 48.95 | 49.30 | 48.90 | 49.25 | 49.25 | 0.51% | 206,926 |
| Jul 9, 2025 | 48.50 | 49.10 | 48.50 | 49.00 | 49.00 | 1.24% | 391,979 |
| Jul 8, 2025 | 47.70 | 48.40 | 47.70 | 48.40 | 48.40 | 1.57% | 200,434 |
| Jul 7, 2025 | 47.65 | 47.80 | 47.50 | 47.65 | 47.65 | - | 76,626 |
| Jul 4, 2025 | 47.80 | 47.95 | 47.65 | 47.65 | 47.65 | -0.73% | 84,176 |
| Jul 3, 2025 | 47.80 | 48.15 | 47.75 | 48.00 | 48.00 | 0.95% | 192,194 |
| Jul 2, 2025 | 47.95 | 48.05 | 47.55 | 47.55 | 47.55 | -0.94% | 252,194 |
| Jul 1, 2025 | 47.40 | 48.05 | 47.40 | 48.00 | 48.00 | 0.95% | 335,728 |
| Jun 30, 2025 | 47.90 | 47.90 | 47.50 | 47.55 | 47.55 | -0.63% | 89,846 |
| Jun 27, 2025 | 47.60 | 47.90 | 47.60 | 47.85 | 47.85 | 0.95% | 120,092 |
| Jun 26, 2025 | 46.75 | 47.55 | 46.75 | 47.40 | 47.40 | 1.39% | 110,396 |
| Jun 25, 2025 | 46.90 | 46.90 | 46.70 | 46.75 | 46.75 | -0.21% | 200,118 |
| Jun 24, 2025 | 46.35 | 47.00 | 46.35 | 46.85 | 46.85 | 1.30% | 190,419 |
| Jun 23, 2025 | 46.75 | 46.75 | 46.10 | 46.25 | 46.25 | -1.80% | 316,865 |
| Jun 20, 2025 | 47.55 | 47.55 | 47.00 | 47.10 | 47.10 | -0.95% | 345,570 |
| Jun 19, 2025 | 47.85 | 47.85 | 47.50 | 47.55 | 47.55 | -0.63% | 429,850 |
| Jun 18, 2025 | 47.55 | 47.95 | 47.55 | 47.85 | 47.85 | -4.87% | 1,235,897 |
| Jun 17, 2025 | 50.30 | 50.60 | 50.20 | 50.30 | 47.47 | -0.20% | 1,133,339 |
| Jun 16, 2025 | 51.00 | 51.00 | 50.40 | 50.40 | 47.56 | -0.98% | 497,042 |
| Jun 13, 2025 | 51.40 | 51.40 | 50.90 | 50.90 | 48.04 | -0.97% | 496,830 |
| Jun 12, 2025 | 51.00 | 51.40 | 51.00 | 51.40 | 48.51 | 0.59% | 298,396 |
| Jun 11, 2025 | 51.00 | 51.30 | 51.00 | 51.10 | 48.22 | 0.39% | 166,460 |
| Jun 10, 2025 | 50.70 | 51.10 | 50.70 | 50.90 | 48.04 | 0.59% | 208,820 |
| Jun 9, 2025 | 50.80 | 51.10 | 50.40 | 50.60 | 47.75 | -1.17% | 386,125 |
| Jun 6, 2025 | 51.00 | 51.50 | 50.90 | 51.20 | 48.32 | 0.79% | 202,575 |
| Jun 5, 2025 | 50.90 | 51.00 | 50.60 | 50.80 | 47.94 | 0.20% | 205,651 |
| Jun 4, 2025 | 50.40 | 51.10 | 50.40 | 50.70 | 47.85 | 1.00% | 311,583 |
| Jun 3, 2025 | 50.20 | 50.50 | 50.20 | 50.20 | 47.38 | - | 138,206 |
| Jun 2, 2025 | 50.50 | 50.50 | 50.10 | 50.20 | 47.38 | -0.59% | 217,727 |
| May 29, 2025 | 50.70 | 50.80 | 50.20 | 50.50 | 47.66 | -0.20% | 255,875 |
| May 28, 2025 | 50.70 | 50.70 | 50.30 | 50.60 | 47.75 | 0.40% | 116,622 |
| May 27, 2025 | 50.70 | 51.00 | 50.40 | 50.40 | 47.56 | -0.98% | 177,178 |
| May 26, 2025 | 50.90 | 51.10 | 50.50 | 50.90 | 48.04 | - | 188,985 |
| May 23, 2025 | 50.90 | 51.00 | 50.60 | 50.90 | 48.04 | 0.39% | 149,631 |