Capital Futures Corporation (TPE:6024)
Taiwan · Delayed Price · Currency is TWD 61.70
-0.30 (-0.48%)
Aug 28, 2026, 1:30 PM CST
Capital Futures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 415,963 |
| Aug 14, 2026 | 61.50 | 61.70 | 60.40 | 60.70 | 60.70 | -1.46% | 602,598 |
| Aug 13, 2026 | 61.90 | 61.90 | 61.10 | 61.60 | 61.60 | 0.33% | 243,914 |
| 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 |
| Jul 28, 2026 | 60.64 | 60.64 | 59.61 | 59.79 | 57.12 | -1.39% | 1,085,850 |
| Jul 27, 2026 | 60.83 | 61.11 | 60.36 | 60.64 | 57.93 | -0.31% | 402,535 |
| Jul 24, 2026 | 60.26 | 60.92 | 60.17 | 60.83 | 58.10 | 0.93% | 439,506 |
| Jul 23, 2026 | 60.64 | 60.64 | 59.89 | 60.26 | 57.57 | -0.31% | 337,552 |
| Jul 22, 2026 | 60.54 | 60.92 | 60.36 | 60.45 | 57.75 | 0.16% | 349,158 |
| Jul 21, 2026 | 59.79 | 60.54 | 59.70 | 60.36 | 57.66 | 1.10% | 330,157 |
| Jul 20, 2026 | 60.73 | 60.92 | 59.51 | 59.70 | 57.03 | -1.24% | 470,385 |
| Jul 17, 2026 | 60.45 | 61.11 | 59.98 | 60.45 | 57.75 | -1.07% | 601,302 |
| Jul 16, 2026 | 61.11 | 61.11 | 60.54 | 61.11 | 58.37 | 0.62% | 598,044 |
| Jul 15, 2026 | 59.51 | 60.73 | 59.51 | 60.73 | 58.01 | 1.89% | 331,694 |
| Jul 14, 2026 | 60.08 | 60.08 | 58.67 | 59.61 | 56.94 | -0.31% | 549,260 |
| Jul 13, 2026 | 60.92 | 61.29 | 59.70 | 59.79 | 57.12 | -1.09% | 509,170 |
| Jul 9, 2026 | 60.36 | 60.54 | 59.79 | 60.45 | 57.75 | 0.16% | 431,506 |
| Jul 8, 2026 | 59.51 | 60.92 | 59.51 | 60.36 | 57.66 | 3.37% | 1,261,880 |
| Jul 7, 2026 | 58.58 | 58.76 | 57.83 | 58.39 | 55.78 | -0.32% | 340,592 |
| Jul 6, 2026 | 58.20 | 58.86 | 58.20 | 58.58 | 55.96 | 0.97% | 455,125 |
| Jul 3, 2026 | 57.26 | 58.20 | 57.26 | 58.01 | 55.42 | 0.32% | 223,674 |
| Jul 2, 2026 | 57.73 | 57.83 | 56.89 | 57.83 | 55.24 | - | 399,134 |
| Jul 1, 2026 | 57.17 | 58.01 | 57.17 | 57.83 | 55.24 | 0.82% | 208,158 |
| Jun 30, 2026 | 57.36 | 57.45 | 57.08 | 57.36 | 54.79 | - | 150,869 |
| Jun 29, 2026 | 56.70 | 57.64 | 56.70 | 57.36 | 54.79 | 1.32% | 301,796 |
| Jun 26, 2026 | 57.26 | 57.36 | 56.42 | 56.61 | 54.08 | -1.95% | 596,600 |
| Jun 25, 2026 | 57.45 | 57.92 | 57.45 | 57.73 | 55.15 | 0.82% | 309,767 |
| Jun 24, 2026 | 57.73 | 57.92 | 57.17 | 57.26 | 54.70 | -1.45% | 421,419 |
| Jun 23, 2026 | 58.11 | 58.39 | 57.64 | 58.11 | 55.51 | - | 334,203 |
| Jun 22, 2026 | 58.11 | 58.48 | 57.83 | 58.11 | 55.51 | - | 435,707 |
| Jun 18, 2026 | 58.58 | 59.14 | 57.92 | 58.11 | 55.51 | -0.48% | 712,210 |