Capital Futures Corporation (TPE:6024)
Taiwan · Delayed Price · Currency is TWD 58.70
-0.70 (-1.18%)
Oct 8, 2026, 1:30 PM CST
Capital Futures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 59.40 | 59.60 | 58.60 | 58.70 | 58.70 | -1.18% | 542,327 |
| Oct 7, 2026 | 59.70 | 59.70 | 59.30 | 59.40 | 59.40 | -0.17% | 115,676 |
| Oct 6, 2026 | 59.70 | 59.80 | 59.50 | 59.50 | 59.50 | -0.34% | 182,606 |
| Oct 5, 2026 | 59.90 | 60.00 | 59.60 | 59.70 | 59.70 | -0.17% | 179,355 |
| Oct 2, 2026 | 59.90 | 60.10 | 59.70 | 59.80 | 59.80 | -0.17% | 114,811 |
| Oct 1, 2026 | 60.40 | 60.40 | 59.70 | 59.90 | 59.90 | -0.83% | 271,843 |
| Sep 30, 2026 | 60.50 | 60.50 | 60.10 | 60.40 | 60.40 | 0.33% | 139,673 |
| Sep 29, 2026 | 60.80 | 61.10 | 59.70 | 60.20 | 60.20 | -0.99% | 304,599 |
| Sep 24, 2026 | 60.80 | 61.00 | 60.70 | 60.80 | 60.80 | -0.16% | 107,319 |
| Sep 23, 2026 | 61.40 | 61.50 | 60.90 | 60.90 | 60.90 | -0.65% | 135,556 |
| Sep 22, 2026 | 61.50 | 61.80 | 61.30 | 61.30 | 61.30 | -0.33% | 211,094 |
| Sep 21, 2026 | 61.20 | 61.50 | 60.80 | 61.50 | 61.50 | 0.49% | 207,823 |
| Sep 18, 2026 | 61.60 | 61.60 | 60.90 | 61.20 | 61.20 | -0.49% | 154,531 |
| Sep 17, 2026 | 60.40 | 61.70 | 60.40 | 61.50 | 61.50 | 1.49% | 414,249 |
| Sep 16, 2026 | 60.80 | 60.80 | 60.40 | 60.60 | 60.60 | 0.17% | 153,818 |
| Sep 15, 2026 | 60.80 | 60.90 | 60.30 | 60.50 | 60.50 | -0.98% | 239,326 |
| Sep 14, 2026 | 60.50 | 61.10 | 60.50 | 61.10 | 61.10 | 0.66% | 131,168 |
| Sep 11, 2026 | 60.50 | 61.10 | 60.20 | 60.70 | 60.70 | -0.33% | 274,143 |
| Sep 10, 2026 | 60.60 | 61.40 | 60.60 | 60.90 | 60.90 | - | 204,351 |
| Sep 9, 2026 | 60.90 | 61.00 | 60.40 | 60.90 | 60.90 | -0.49% | 325,273 |
| Sep 8, 2026 | 62.00 | 62.00 | 60.60 | 61.20 | 61.20 | -2.70% | 1,181,502 |
| Sep 7, 2026 | 63.50 | 63.50 | 62.50 | 62.90 | 62.90 | -0.79% | 270,122 |
| Sep 4, 2026 | 63.60 | 63.60 | 63.00 | 63.40 | 63.40 | 0.63% | 308,371 |
| Sep 3, 2026 | 63.10 | 63.50 | 62.90 | 63.00 | 63.00 | 0.16% | 166,335 |
| Sep 2, 2026 | 63.30 | 63.30 | 62.50 | 62.90 | 62.90 | -0.32% | 142,983 |
| Sep 1, 2026 | 63.00 | 63.50 | 63.00 | 63.10 | 63.10 | -0.63% | 155,123 |
| Aug 31, 2026 | 61.70 | 63.80 | 61.70 | 63.50 | 63.50 | 2.92% | 567,647 |
| Aug 28, 2026 | 61.90 | 62.50 | 61.70 | 61.70 | 61.70 | -0.48% | 314,079 |
| Aug 27, 2026 | 62.90 | 62.90 | 61.90 | 62.00 | 62.00 | -1.12% | 191,895 |
| Aug 26, 2026 | 62.20 | 62.80 | 62.20 | 62.70 | 62.70 | 0.80% | 118,259 |
| Aug 25, 2026 | 62.50 | 62.60 | 62.10 | 62.20 | 62.20 | -0.80% | 178,984 |
| Aug 24, 2026 | 63.10 | 63.50 | 62.40 | 62.70 | 62.70 | -0.48% | 260,913 |
| Aug 21, 2026 | 61.40 | 63.10 | 61.40 | 63.00 | 63.00 | 2.44% | 690,807 |
| Aug 20, 2026 | 61.00 | 61.50 | 60.90 | 61.50 | 61.50 | 1.15% | 184,498 |
| Aug 19, 2026 | 60.30 | 61.00 | 60.30 | 60.80 | 60.80 | - | 175,446 |
| Aug 18, 2026 | 60.80 | 61.30 | 60.60 | 60.80 | 60.80 | -0.49% | 190,629 |
| Aug 17, 2026 | 60.50 | 61.10 | 60.10 | 61.10 | 61.10 | 0.66% | 417,022 |
| Aug 14, 2026 | 61.50 | 61.70 | 60.40 | 60.70 | 60.70 | -1.46% | 603,113 |
| Aug 13, 2026 | 61.90 | 61.90 | 61.10 | 61.60 | 61.60 | 0.33% | 244,014 |
| Aug 12, 2026 | 61.50 | 62.00 | 61.40 | 61.40 | 61.40 | -0.32% | 269,703 |
| Aug 11, 2026 | 62.00 | 62.10 | 61.40 | 61.60 | 61.60 | -0.81% | 278,565 |
| Aug 10, 2026 | 61.20 | 62.20 | 60.70 | 62.10 | 62.10 | 3.67% | 733,907 |
| Aug 7, 2026 | 59.00 | 60.00 | 59.00 | 59.90 | 59.90 | 1.01% | 254,237 |
| Aug 6, 2026 | 59.50 | 59.60 | 58.60 | 59.30 | 59.30 | -0.67% | 277,566 |
| Aug 5, 2026 | 58.30 | 59.80 | 58.30 | 59.70 | 59.70 | 2.58% | 466,349 |
| Aug 4, 2026 | 57.70 | 58.20 | 57.50 | 58.20 | 58.20 | -0.17% | 582,265 |
| Aug 3, 2026 | 58.30 | 58.30 | 57.40 | 58.30 | 58.30 | - | 499,633 |
| Jul 31, 2026 | 57.20 | 58.70 | 57.00 | 58.30 | 58.30 | 3.53% | 1,367,664 |
| Jul 30, 2026 | 59.04 | 59.79 | 58.67 | 58.95 | 56.31 | -0.32% | 1,518,948 |
| Jul 29, 2026 | 59.98 | 60.17 | 58.39 | 59.14 | 56.49 | -1.10% | 1,311,809 |