Skip to main content
Capital Securities Corporation (TPE:6005)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
28.90
+0.80 (2.85%)
Mar 10, 2026, 9:05 AM CST

Capital Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.1528.5027.5528.1028.10-6.33%14,249,209
Mar 6, 202630.0030.3029.8530.0030.00-0.99%3,654,030
Mar 5, 202630.1530.5029.9030.3030.303.41%6,885,709
Mar 4, 202630.2030.3529.1529.3029.30-4.72%12,874,851
Mar 3, 202630.5030.9530.2030.7530.750.16%6,283,682
Mar 2, 202631.0031.6530.6530.7030.70-4.36%14,275,130
Feb 26, 202631.5532.2031.5532.1032.102.72%9,712,843
Feb 25, 202631.0531.6030.7531.2531.251.13%10,433,780
Feb 24, 202630.5530.9529.9030.9030.901.15%12,375,130
Feb 23, 202629.6531.3529.6030.5530.554.27%19,365,940
Feb 11, 202629.0029.5028.8029.3029.301.74%8,456,795
Feb 10, 202629.0029.1028.6528.8028.80-3,732,638
Feb 9, 202628.9529.3028.5028.8028.803.41%6,790,755
Feb 6, 202628.5028.5027.7527.8527.85-2.96%9,087,888
Feb 5, 202629.9530.3028.5028.7028.70-0.86%13,535,520
Feb 4, 202628.5529.1528.5528.9528.950.87%5,401,173
Feb 3, 202629.4029.6028.5028.7028.70-0.86%7,625,322
Feb 2, 202629.6529.6528.8028.9528.95-2.53%6,892,428
Jan 30, 202630.5530.7529.5529.7029.70-2.46%11,314,820
Jan 29, 202629.8532.0029.6030.4530.452.53%17,579,850
Jan 28, 202629.1030.0028.8529.7029.702.41%9,568,849
Jan 27, 202629.1029.2028.8529.0029.00-5,731,615
Jan 26, 202628.5529.0028.5529.0029.001.58%5,833,952
Jan 23, 202628.5529.0528.5028.5528.550.53%8,276,925
Jan 22, 202628.0028.7527.9028.4028.402.90%11,059,890
Jan 21, 202627.7027.8527.3527.6027.60-1.08%8,757,124
Jan 20, 202628.4028.4027.8527.9027.90-1.93%8,231,648
Jan 19, 202628.0029.0027.8528.4528.451.61%13,372,380
Jan 16, 202627.4528.4027.3028.0028.002.38%15,938,790
Jan 15, 202627.3527.6027.1027.3527.35-12,080,220
Jan 14, 202627.0027.3526.8527.3527.351.30%9,585,196
Jan 13, 202626.8027.4026.4027.0027.001.31%12,796,330
Jan 12, 202627.0027.0526.5526.6526.65-0.56%7,325,542
Jan 9, 202627.1527.2026.0526.8026.80-1.11%16,408,870
Jan 8, 202625.3527.4025.3527.1027.107.33%44,291,120
Jan 7, 202624.9025.2524.8525.2525.252.02%13,144,040
Jan 6, 202624.2524.9024.2524.7524.752.70%16,985,170
Jan 5, 202624.0024.3023.9524.1024.101.05%10,579,120
Jan 2, 202624.1024.1023.8523.8523.85-0.42%4,837,343
Dec 31, 202524.0024.1523.9023.9523.950.21%6,239,641
Dec 30, 202524.0024.1023.8523.9023.90-0.42%4,367,405
Dec 29, 202524.1024.2023.9524.0024.00-0.21%7,509,504
Dec 26, 202524.2024.2524.0524.0524.05-0.62%13,262,600
Dec 24, 202524.5024.5024.2024.2024.20-0.62%12,686,070
Dec 23, 202524.5024.6024.3024.3524.35-0.61%10,899,960
Dec 22, 202524.9525.0524.5024.5024.50-1.41%15,020,820
Dec 19, 202524.9025.1524.7024.8524.850.40%12,566,130
Dec 18, 202524.3024.8024.2524.7524.752.48%14,393,500
Dec 17, 202524.9525.1024.0524.1524.15-2.62%23,452,140
Dec 16, 202525.0525.1524.8024.8024.80-1.20%9,287,605
Dec 15, 202524.7525.1024.6025.1025.101.21%5,540,715
Dec 12, 202524.9525.0524.8024.8024.80-0.20%2,142,022
Dec 11, 202525.1025.1024.7524.8524.85-0.40%4,076,421
Dec 10, 202525.3025.3524.9024.9524.95-1.19%3,452,263
Dec 9, 202525.0525.4525.0525.2525.251.41%6,846,425
Dec 8, 202524.9025.0524.7524.9024.90-2,233,548
Dec 5, 202525.4025.4024.8024.9024.90-1.97%5,511,193
Dec 4, 202525.0525.4025.0525.4025.400.99%3,027,514
Dec 3, 202525.4025.4024.9525.1525.15-0.40%2,984,584
Dec 2, 202525.0525.2524.9025.2525.250.60%3,511,486
Dec 1, 202525.4025.6524.8525.1025.10-1.18%5,558,182
Nov 28, 202525.3025.4525.2525.4025.400.59%3,455,909
Nov 27, 202525.2525.4024.9525.2525.25-0.20%4,729,687
Nov 26, 202525.2025.4025.0525.3025.300.40%4,235,031
Nov 25, 202525.1525.2024.9025.2025.200.60%4,877,698
Nov 24, 202524.7525.0524.5525.0525.051.42%4,794,829
Nov 21, 202524.8025.0524.6024.7024.70-1.59%6,086,093
Nov 20, 202524.5025.2024.4025.1025.103.08%9,168,174
Nov 19, 202524.2524.4524.1024.3524.351.04%3,255,507
Nov 18, 202524.5024.6024.0024.1024.10-2.03%6,537,501
Nov 17, 202524.9524.9524.5024.6024.60-0.81%4,905,166
Nov 14, 202524.6025.3024.4524.8024.800.40%13,066,390
Nov 13, 202524.7524.8024.6524.7024.700.20%2,153,955
Nov 12, 202524.4524.8024.4524.6524.651.44%5,331,345
Nov 11, 202524.7524.7524.3024.3024.30-1.42%3,891,713
Nov 10, 202524.3524.7524.1024.6524.651.02%6,569,407
Nov 7, 202524.4024.7524.3524.4024.400.41%4,427,910
Nov 6, 202524.3024.5024.2024.3024.300.83%3,312,279
Nov 5, 202524.3024.3024.0024.1024.10-1.23%5,440,958
Nov 4, 202524.6024.9024.3524.4024.40-0.41%3,079,128
Nov 3, 202524.5524.6524.4024.5024.500.20%2,552,762
Oct 31, 202524.6524.7524.2524.4524.45-0.81%4,833,672
Oct 30, 202525.0525.1524.4024.6524.65-1.79%8,556,644
Oct 29, 202525.2025.4025.1025.1025.10-0.20%3,172,672
Oct 28, 202525.3025.4025.1525.1525.15-0.59%2,632,530
Oct 27, 202525.3025.3524.9525.3025.301.00%5,604,135
Oct 23, 202525.1025.1024.8025.0525.05-0.79%5,350,244
Oct 22, 202525.1025.3525.0525.2525.250.40%4,722,628
Oct 21, 202525.0025.3525.0025.1525.150.20%5,752,686
Oct 20, 202524.8525.1524.4525.1025.101.01%8,607,454
Oct 17, 202524.6024.9024.6024.8524.850.40%4,463,218
Oct 16, 202524.6524.9024.6024.7524.750.81%4,298,301
Oct 15, 202524.5524.6024.1524.5524.550.20%6,496,020
Oct 14, 202525.0025.2524.4524.5024.50-1.61%7,483,173
Oct 13, 202524.5525.0524.4024.9024.90-0.80%7,512,509
Oct 9, 202525.5025.6025.0525.1025.10-0.99%6,326,894
Oct 8, 202525.1525.6525.1025.3525.35-0.78%5,689,053
Oct 7, 202525.5026.0025.4525.5525.551.19%11,069,030
Oct 3, 202524.7525.5024.6525.2525.252.43%10,505,900
Oct 2, 202524.6524.8024.5024.6524.650.61%6,663,819