Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,385.06 +147.22 (+0.23%) CMC Crypto 200
1,351.25 -9.08 (-0.67%)
Capital Futures Corporation (6024.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 58.30 | 58.80 | 58.00 | 58.50 | 58.50 | 441,178 |
| 20 Jun 2024 | 57.80 | 58.40 | 57.80 | 58.30 | 58.30 | 650,524 |
| 19 Jun 2024 | 57.40 | 58.20 | 57.30 | 57.80 | 57.80 | 811,400 |
| 18 Jun 2024 | 57.30 | 57.40 | 56.50 | 57.10 | 57.10 | 2,469,676 |
| 18 Jun 2024 | 3.44 Dividend | |||||
| 17 Jun 2024 | 60.70 | 61.00 | 60.40 | 60.90 | 57.46 | 1,131,015 |
| 14 Jun 2024 | 60.80 | 61.00 | 60.60 | 60.60 | 57.18 | 713,765 |
| 13 Jun 2024 | 61.20 | 61.30 | 60.60 | 60.70 | 57.27 | 838,792 |
| 12 Jun 2024 | 61.50 | 61.70 | 60.80 | 61.10 | 57.65 | 556,542 |
| 11 Jun 2024 | 61.50 | 62.40 | 61.50 | 61.60 | 58.12 | 599,070 |
| 07 Jun 2024 | 61.00 | 61.70 | 60.70 | 61.40 | 57.93 | 412,636 |
| 06 Jun 2024 | 61.40 | 61.60 | 60.70 | 61.00 | 57.55 | 503,696 |
| 05 Jun 2024 | 60.80 | 61.60 | 60.70 | 61.20 | 57.74 | 651,803 |
| 04 Jun 2024 | 60.10 | 60.70 | 59.90 | 60.40 | 56.99 | 616,541 |
| 03 Jun 2024 | 60.30 | 60.40 | 59.70 | 59.90 | 56.52 | 380,243 |
| 31 May 2024 | 59.60 | 59.90 | 59.50 | 59.90 | 56.52 | 289,090 |
| 30 May 2024 | 59.40 | 59.50 | 58.60 | 59.50 | 56.14 | 352,925 |
| 29 May 2024 | 59.80 | 60.20 | 59.40 | 59.50 | 56.14 | 298,051 |
| 28 May 2024 | 59.00 | 59.90 | 58.90 | 59.70 | 56.33 | 390,434 |
| 27 May 2024 | 58.60 | 59.20 | 58.60 | 58.90 | 55.57 | 232,580 |
| 24 May 2024 | 58.20 | 58.90 | 58.20 | 58.70 | 55.38 | 158,995 |
| 23 May 2024 | 59.40 | 59.50 | 58.50 | 58.90 | 55.57 | 674,290 |
| 22 May 2024 | 59.30 | 59.90 | 59.30 | 59.90 | 56.52 | 298,200 |
| 21 May 2024 | 61.20 | 61.20 | 59.10 | 59.50 | 56.14 | 540,302 |
| 20 May 2024 | 61.50 | 61.50 | 60.60 | 60.90 | 57.46 | 259,250 |
| 17 May 2024 | 60.80 | 61.20 | 60.10 | 61.20 | 57.74 | 490,700 |
| 16 May 2024 | 61.90 | 62.00 | 60.70 | 60.70 | 57.27 | 507,264 |
| 15 May 2024 | 61.60 | 61.90 | 61.10 | 61.60 | 58.12 | 445,737 |
| 14 May 2024 | 62.20 | 62.20 | 60.60 | 61.40 | 57.93 | 800,998 |
| 13 May 2024 | 60.70 | 61.70 | 60.30 | 61.70 | 58.21 | 1,023,452 |
| 10 May 2024 | 59.30 | 60.00 | 58.80 | 60.00 | 56.61 | 467,699 |
| 09 May 2024 | 60.00 | 60.00 | 59.00 | 59.10 | 55.76 | 653,026 |
| 08 May 2024 | 60.50 | 60.50 | 59.00 | 59.60 | 56.23 | 682,140 |
| 07 May 2024 | 59.70 | 60.10 | 58.50 | 59.70 | 56.33 | 844,648 |
| 06 May 2024 | 58.80 | 59.90 | 58.30 | 59.70 | 56.33 | 1,112,446 |
| 03 May 2024 | 57.30 | 58.00 | 56.90 | 57.90 | 54.63 | 1,048,634 |
| 02 May 2024 | 55.70 | 56.50 | 55.60 | 56.40 | 53.21 | 689,144 |
| 30 Apr 2024 | 55.30 | 55.90 | 55.20 | 55.70 | 52.55 | 373,282 |
| 29 Apr 2024 | 54.70 | 55.40 | 54.70 | 55.30 | 52.18 | 529,325 |
| 26 Apr 2024 | 54.60 | 54.60 | 54.30 | 54.50 | 51.42 | 118,254 |
| 25 Apr 2024 | 54.50 | 54.60 | 54.20 | 54.40 | 51.33 | 167,135 |
| 24 Apr 2024 | 54.90 | 54.90 | 54.20 | 54.50 | 51.42 | 247,000 |
| 23 Apr 2024 | 54.80 | 55.00 | 54.50 | 54.60 | 51.52 | 294,578 |
| 22 Apr 2024 | 54.00 | 54.70 | 54.00 | 54.40 | 51.33 | 365,294 |
| 19 Apr 2024 | 54.70 | 54.70 | 53.30 | 54.00 | 50.95 | 494,358 |
| 18 Apr 2024 | 54.00 | 55.10 | 53.50 | 54.70 | 51.61 | 422,236 |
| 17 Apr 2024 | 54.10 | 54.50 | 53.90 | 54.40 | 51.33 | 236,353 |
| 16 Apr 2024 | 55.20 | 55.20 | 53.30 | 54.00 | 50.95 | 880,640 |
| 15 Apr 2024 | 55.40 | 55.50 | 55.10 | 55.50 | 52.37 | 231,103 |
| 12 Apr 2024 | 56.00 | 56.00 | 55.20 | 55.50 | 52.37 | 397,101 |
| 11 Apr 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 52.84 | 419,308 |
| 10 Apr 2024 | 55.70 | 55.80 | 55.40 | 55.70 | 52.55 | 549,063 |
| 09 Apr 2024 | 55.50 | 55.70 | 55.20 | 55.40 | 52.27 | 863,041 |
| 08 Apr 2024 | 54.50 | 55.30 | 54.10 | 55.20 | 52.08 | 788,694 |
| 03 Apr 2024 | 54.50 | 54.50 | 54.00 | 54.50 | 51.42 | 205,082 |
| 02 Apr 2024 | 54.30 | 54.60 | 54.20 | 54.50 | 51.42 | 318,132 |
| 01 Apr 2024 | 54.50 | 54.80 | 54.30 | 54.40 | 51.33 | 411,693 |
| 29 Mar 2024 | 54.50 | 54.70 | 54.40 | 54.50 | 51.42 | 146,000 |
| 28 Mar 2024 | 54.40 | 54.70 | 54.00 | 54.40 | 51.33 | 310,028 |
| 27 Mar 2024 | 53.70 | 54.40 | 53.50 | 54.40 | 51.33 | 292,207 |
| 26 Mar 2024 | 54.20 | 54.20 | 53.40 | 53.80 | 50.76 | 328,100 |
| 25 Mar 2024 | 54.40 | 54.70 | 53.90 | 54.00 | 50.95 | 433,333 |
| 22 Mar 2024 | 54.70 | 55.10 | 54.50 | 54.60 | 51.52 | 668,070 |
| 21 Mar 2024 | 54.20 | 54.20 | 53.60 | 54.00 | 50.95 | 535,400 |
| 20 Mar 2024 | 53.80 | 54.00 | 53.60 | 53.70 | 50.67 | 309,000 |
| 19 Mar 2024 | 53.70 | 54.00 | 53.50 | 53.80 | 50.76 | 367,993 |
| 18 Mar 2024 | 53.10 | 53.50 | 52.80 | 53.50 | 50.48 | 327,100 |
| 15 Mar 2024 | 53.70 | 53.70 | 52.90 | 53.10 | 50.10 | 673,584 |
| 14 Mar 2024 | 53.10 | 53.80 | 52.70 | 53.60 | 50.57 | 625,655 |
| 13 Mar 2024 | 54.00 | 54.00 | 52.00 | 53.40 | 50.38 | 2,245,586 |
| 12 Mar 2024 | 54.30 | 55.30 | 54.30 | 55.10 | 51.99 | 420,643 |
| 11 Mar 2024 | 54.50 | 54.90 | 54.00 | 54.10 | 51.04 | 504,800 |
| 08 Mar 2024 | 56.10 | 56.30 | 54.20 | 54.40 | 51.33 | 1,298,526 |
| 07 Mar 2024 | 55.90 | 56.20 | 55.30 | 56.00 | 52.84 | 401,200 |
| 06 Mar 2024 | 55.10 | 55.90 | 55.10 | 55.90 | 52.74 | 345,103 |
| 05 Mar 2024 | 55.40 | 56.10 | 55.40 | 55.60 | 52.46 | 450,000 |
| 04 Mar 2024 | 55.00 | 55.70 | 54.80 | 55.20 | 52.08 | 614,400 |
| 01 Mar 2024 | 54.90 | 55.00 | 54.40 | 54.80 | 51.70 | 564,589 |
| 29 Feb 2024 | 54.00 | 55.00 | 53.50 | 54.50 | 51.42 | 1,459,557 |
| 27 Feb 2024 | 51.40 | 51.90 | 51.30 | 51.70 | 48.78 | 161,040 |
| 26 Feb 2024 | 51.50 | 51.80 | 51.40 | 51.60 | 48.69 | 133,984 |
| 23 Feb 2024 | 51.90 | 52.30 | 51.70 | 51.70 | 48.78 | 167,107 |
| 22 Feb 2024 | 52.00 | 52.40 | 51.90 | 52.10 | 49.16 | 166,026 |
| 21 Feb 2024 | 51.70 | 52.20 | 51.70 | 52.00 | 49.06 | 238,200 |
| 20 Feb 2024 | 52.00 | 52.30 | 51.60 | 51.70 | 48.78 | 288,085 |
| 19 Feb 2024 | 50.80 | 52.10 | 50.80 | 52.10 | 49.16 | 579,650 |
| 16 Feb 2024 | 50.30 | 50.90 | 50.30 | 50.80 | 47.93 | 273,486 |
| 15 Feb 2024 | 49.70 | 50.50 | 49.70 | 50.20 | 47.36 | 323,416 |
| 05 Feb 2024 | 49.60 | 49.80 | 49.60 | 49.70 | 46.89 | 131,000 |
| 02 Feb 2024 | 49.90 | 49.95 | 49.75 | 49.75 | 46.94 | 104,000 |
| 01 Feb 2024 | 49.70 | 49.95 | 49.70 | 49.85 | 47.03 | 136,000 |
| 31 Jan 2024 | 49.55 | 50.00 | 49.55 | 50.00 | 47.18 | 119,000 |
| 30 Jan 2024 | 50.00 | 50.00 | 49.60 | 49.70 | 46.89 | 229,034 |
| 29 Jan 2024 | 50.20 | 50.20 | 49.80 | 50.10 | 47.27 | 157,300 |
| 26 Jan 2024 | 50.10 | 50.20 | 50.00 | 50.20 | 47.36 | 120,010 |
| 25 Jan 2024 | 50.40 | 50.40 | 50.00 | 50.10 | 47.27 | 125,000 |
| 24 Jan 2024 | 49.80 | 50.40 | 49.70 | 50.30 | 47.46 | 157,050 |
| 23 Jan 2024 | 49.60 | 49.75 | 49.60 | 49.70 | 46.89 | 69,100 |
| 22 Jan 2024 | 49.80 | 49.80 | 49.45 | 49.55 | 46.75 | 178,110 |
| 19 Jan 2024 | 49.30 | 49.60 | 49.25 | 49.50 | 46.70 | 166,011 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.