Capital Futures Corporation (TPE:6024)
Taiwan · Delayed Price · Currency is TWD 65.20
+0.40 (0.62%)
Jul 16, 2026, 1:30 PM CST
Capital Futures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 65.20 | 65.20 | 64.60 | 65.20 | 65.20 | 0.62% | 560,492 |
| Jul 15, 2026 | 63.50 | 64.80 | 63.50 | 64.80 | 64.80 | 1.89% | 310,866 |
| Jul 14, 2026 | 64.10 | 64.10 | 62.60 | 63.60 | 63.60 | -0.31% | 514,771 |
| Jul 13, 2026 | 65.00 | 65.40 | 63.70 | 63.80 | 63.80 | -1.09% | 477,198 |
| Jul 9, 2026 | 64.40 | 64.60 | 63.80 | 64.50 | 64.50 | 0.16% | 404,411 |
| Jul 8, 2026 | 63.50 | 65.00 | 63.50 | 64.40 | 64.40 | 3.37% | 1,182,643 |
| Jul 7, 2026 | 62.50 | 62.70 | 61.70 | 62.30 | 62.30 | -0.32% | 319,206 |
| Jul 6, 2026 | 62.10 | 62.80 | 62.10 | 62.50 | 62.50 | 0.97% | 426,547 |
| Jul 3, 2026 | 61.10 | 62.10 | 61.10 | 61.90 | 61.90 | 0.32% | 209,629 |
| Jul 2, 2026 | 61.60 | 61.70 | 60.70 | 61.70 | 61.70 | - | 374,072 |
| Jul 1, 2026 | 61.00 | 61.90 | 61.00 | 61.70 | 61.70 | 0.82% | 195,088 |
| Jun 30, 2026 | 61.20 | 61.30 | 60.90 | 61.20 | 61.20 | - | 141,396 |
| Jun 29, 2026 | 60.50 | 61.50 | 60.50 | 61.20 | 61.20 | 1.32% | 282,846 |
| Jun 26, 2026 | 61.10 | 61.20 | 60.20 | 60.40 | 60.40 | -1.95% | 559,138 |
| Jun 25, 2026 | 61.30 | 61.80 | 61.30 | 61.60 | 61.60 | 0.82% | 290,316 |
| Jun 24, 2026 | 61.60 | 61.80 | 61.00 | 61.10 | 61.10 | -1.45% | 394,957 |
| Jun 23, 2026 | 62.00 | 62.30 | 61.50 | 62.00 | 62.00 | - | 313,218 |
| Jun 22, 2026 | 62.00 | 62.40 | 61.70 | 62.00 | 62.00 | - | 408,348 |
| Jun 18, 2026 | 62.50 | 63.10 | 61.80 | 62.00 | 62.00 | -0.48% | 667,489 |
| Jun 17, 2026 | 61.90 | 62.60 | 61.60 | 62.30 | 62.30 | 0.81% | 647,215 |
| Jun 16, 2026 | 61.80 | 62.50 | 61.70 | 61.80 | 61.80 | - | 366,864 |
| Jun 15, 2026 | 61.90 | 62.00 | 61.10 | 61.80 | 61.80 | 0.49% | 574,215 |
| Jun 12, 2026 | 61.00 | 62.00 | 61.00 | 61.50 | 61.50 | 1.82% | 494,285 |
| Jun 11, 2026 | 60.60 | 60.90 | 59.50 | 60.40 | 60.40 | -0.33% | 647,089 |
| Jun 10, 2026 | 61.40 | 61.40 | 60.50 | 60.60 | 60.60 | -1.46% | 519,903 |
| Jun 9, 2026 | 60.60 | 61.80 | 60.30 | 61.50 | 61.50 | 1.49% | 947,859 |
| Jun 8, 2026 | 58.50 | 60.90 | 58.30 | 60.60 | 60.60 | 0.33% | 1,060,081 |
| Jun 5, 2026 | 61.50 | 61.60 | 59.70 | 60.40 | 60.40 | 0.50% | 1,063,490 |
| Jun 4, 2026 | 60.00 | 60.70 | 59.70 | 60.10 | 60.10 | 0.17% | 461,183 |
| Jun 3, 2026 | 58.70 | 61.20 | 58.70 | 60.00 | 60.00 | 2.56% | 1,280,479 |
| Jun 2, 2026 | 58.20 | 58.50 | 57.70 | 58.50 | 58.50 | 0.52% | 378,044 |
| Jun 1, 2026 | 58.00 | 58.50 | 57.50 | 58.20 | 58.20 | 0.87% | 578,834 |
| May 29, 2026 | 56.70 | 57.70 | 56.70 | 57.70 | 57.70 | 2.12% | 602,135 |
| May 28, 2026 | 57.10 | 57.20 | 56.20 | 56.50 | 56.50 | -0.53% | 413,557 |
| May 27, 2026 | 56.10 | 57.10 | 56.10 | 56.80 | 56.80 | 1.07% | 448,337 |
| May 26, 2026 | 55.80 | 56.30 | 55.50 | 56.20 | 56.20 | 0.72% | 334,657 |
| May 25, 2026 | 56.30 | 56.40 | 55.70 | 55.80 | 55.80 | -1.24% | 750,860 |
| May 22, 2026 | 56.60 | 56.60 | 56.20 | 56.50 | 56.50 | -0.18% | 358,520 |
| May 21, 2026 | 56.00 | 56.60 | 56.00 | 56.60 | 56.60 | 1.43% | 274,950 |
| May 20, 2026 | 55.90 | 56.20 | 55.70 | 55.80 | 55.80 | -0.36% | 244,308 |
| May 19, 2026 | 56.00 | 56.50 | 55.90 | 56.00 | 56.00 | - | 162,876 |
| May 18, 2026 | 56.20 | 56.50 | 55.90 | 56.00 | 56.00 | -0.88% | 284,577 |
| May 15, 2026 | 56.60 | 57.30 | 56.50 | 56.50 | 56.50 | - | 226,562 |
| May 14, 2026 | 57.20 | 57.30 | 56.30 | 56.50 | 56.50 | -1.22% | 609,230 |
| May 13, 2026 | 57.30 | 57.40 | 56.70 | 57.20 | 57.20 | -0.52% | 399,047 |
| May 12, 2026 | 58.20 | 58.20 | 57.10 | 57.50 | 57.50 | -1.20% | 639,890 |
| May 11, 2026 | 58.20 | 59.00 | 57.80 | 58.20 | 58.20 | - | 448,579 |
| May 8, 2026 | 58.40 | 58.40 | 57.90 | 58.20 | 58.20 | - | 258,284 |
| May 7, 2026 | 57.60 | 58.30 | 57.40 | 58.20 | 58.20 | 1.04% | 732,302 |
| May 6, 2026 | 57.60 | 57.90 | 57.20 | 57.60 | 57.60 | 0.70% | 346,085 |