Capital Securities Corporation (TPE:6005)
Taiwan
· Delayed Price · Currency is TWD 24.90
-0.50 (-1.97%)
At close: Dec 5, 2025
Capital Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.40 | 25.40 | 24.80 | 24.90 | 24.90 | -1.97% | 5,511,193 |
| Dec 4, 2025 | 25.05 | 25.40 | 25.05 | 25.40 | 25.40 | 0.99% | 3,027,514 |
| Dec 3, 2025 | 25.40 | 25.40 | 24.95 | 25.15 | 25.15 | -0.40% | 2,984,584 |
| Dec 2, 2025 | 25.05 | 25.25 | 24.90 | 25.25 | 25.25 | 0.60% | 3,511,486 |
| Dec 1, 2025 | 25.40 | 25.65 | 24.85 | 25.10 | 25.10 | -1.18% | 5,558,182 |
| Nov 28, 2025 | 25.30 | 25.45 | 25.25 | 25.40 | 25.40 | 0.59% | 3,455,909 |
| Nov 27, 2025 | 25.25 | 25.40 | 24.95 | 25.25 | 25.25 | -0.20% | 4,729,687 |
| Nov 26, 2025 | 25.20 | 25.40 | 25.05 | 25.30 | 25.30 | 0.40% | 4,235,031 |
| Nov 25, 2025 | 25.15 | 25.20 | 24.90 | 25.20 | 25.20 | 0.60% | 4,877,698 |
| Nov 24, 2025 | 24.75 | 25.05 | 24.55 | 25.05 | 25.05 | 1.42% | 4,794,829 |
| Nov 21, 2025 | 24.80 | 25.05 | 24.60 | 24.70 | 24.70 | -1.59% | 6,086,093 |
| Nov 20, 2025 | 24.50 | 25.20 | 24.40 | 25.10 | 25.10 | 3.08% | 9,168,174 |
| Nov 19, 2025 | 24.25 | 24.45 | 24.10 | 24.35 | 24.35 | 1.04% | 3,255,507 |
| Nov 18, 2025 | 24.50 | 24.60 | 24.00 | 24.10 | 24.10 | -2.03% | 6,537,501 |
| Nov 17, 2025 | 24.95 | 24.95 | 24.50 | 24.60 | 24.60 | -0.81% | 4,905,166 |
| Nov 14, 2025 | 24.60 | 25.30 | 24.45 | 24.80 | 24.80 | 0.40% | 13,066,390 |
| Nov 13, 2025 | 24.75 | 24.80 | 24.65 | 24.70 | 24.70 | 0.20% | 2,153,955 |
| Nov 12, 2025 | 24.45 | 24.80 | 24.45 | 24.65 | 24.65 | 1.44% | 5,331,345 |
| Nov 11, 2025 | 24.75 | 24.75 | 24.30 | 24.30 | 24.30 | -1.42% | 3,891,713 |
| Nov 10, 2025 | 24.35 | 24.75 | 24.10 | 24.65 | 24.65 | 1.02% | 6,569,407 |
| Nov 7, 2025 | 24.40 | 24.75 | 24.35 | 24.40 | 24.40 | 0.41% | 4,427,910 |
| Nov 6, 2025 | 24.30 | 24.50 | 24.20 | 24.30 | 24.30 | 0.83% | 3,312,279 |
| Nov 5, 2025 | 24.30 | 24.30 | 24.00 | 24.10 | 24.10 | -1.23% | 5,440,958 |
| Nov 4, 2025 | 24.60 | 24.90 | 24.35 | 24.40 | 24.40 | -0.41% | 3,079,128 |
| Nov 3, 2025 | 24.55 | 24.65 | 24.40 | 24.50 | 24.50 | 0.20% | 2,552,762 |
| Oct 31, 2025 | 24.65 | 24.75 | 24.25 | 24.45 | 24.45 | -0.81% | 4,833,672 |
| Oct 30, 2025 | 25.05 | 25.15 | 24.40 | 24.65 | 24.65 | -1.79% | 8,556,644 |
| Oct 29, 2025 | 25.20 | 25.40 | 25.10 | 25.10 | 25.10 | -0.20% | 3,172,672 |
| Oct 28, 2025 | 25.30 | 25.40 | 25.15 | 25.15 | 25.15 | -0.59% | 2,632,530 |
| Oct 27, 2025 | 25.30 | 25.35 | 24.95 | 25.30 | 25.30 | 1.00% | 5,604,135 |
| Oct 23, 2025 | 25.10 | 25.10 | 24.80 | 25.05 | 25.05 | -0.79% | 5,350,244 |
| Oct 22, 2025 | 25.10 | 25.35 | 25.05 | 25.25 | 25.25 | 0.40% | 4,722,628 |
| Oct 21, 2025 | 25.00 | 25.35 | 25.00 | 25.15 | 25.15 | 0.20% | 5,752,686 |
| Oct 20, 2025 | 24.85 | 25.15 | 24.45 | 25.10 | 25.10 | 1.01% | 8,607,454 |
| Oct 17, 2025 | 24.60 | 24.90 | 24.60 | 24.85 | 24.85 | 0.40% | 4,463,218 |
| Oct 16, 2025 | 24.65 | 24.90 | 24.60 | 24.75 | 24.75 | 0.81% | 4,298,301 |
| Oct 15, 2025 | 24.55 | 24.60 | 24.15 | 24.55 | 24.55 | 0.20% | 6,496,020 |
| Oct 14, 2025 | 25.00 | 25.25 | 24.45 | 24.50 | 24.50 | -1.61% | 7,483,173 |
| Oct 13, 2025 | 24.55 | 25.05 | 24.40 | 24.90 | 24.90 | -0.80% | 7,512,509 |
| Oct 9, 2025 | 25.50 | 25.60 | 25.05 | 25.10 | 25.10 | -0.99% | 6,326,894 |
| Oct 8, 2025 | 25.15 | 25.65 | 25.10 | 25.35 | 25.35 | -0.78% | 5,689,053 |
| Oct 7, 2025 | 25.50 | 26.00 | 25.45 | 25.55 | 25.55 | 1.19% | 11,069,030 |
| Oct 3, 2025 | 24.75 | 25.50 | 24.65 | 25.25 | 25.25 | 2.43% | 10,505,900 |
| Oct 2, 2025 | 24.65 | 24.80 | 24.50 | 24.65 | 24.65 | 0.61% | 6,663,819 |
| Oct 1, 2025 | 24.80 | 24.80 | 24.35 | 24.50 | 24.50 | -0.61% | 5,676,729 |
| Sep 30, 2025 | 24.45 | 24.85 | 24.40 | 24.65 | 24.65 | 1.23% | 5,097,403 |
| Sep 26, 2025 | 24.30 | 24.35 | 23.85 | 24.35 | 24.35 | -0.20% | 7,267,210 |
| Sep 25, 2025 | 24.35 | 24.45 | 24.10 | 24.40 | 24.40 | 0.41% | 5,878,999 |
| Sep 24, 2025 | 24.20 | 24.50 | 24.15 | 24.30 | 24.30 | 1.25% | 6,606,193 |
| Sep 23, 2025 | 24.00 | 24.20 | 23.90 | 24.00 | 24.00 | 0.21% | 4,136,754 |
| Sep 22, 2025 | 23.65 | 24.00 | 23.60 | 23.95 | 23.95 | 1.48% | 3,991,756 |
| Sep 19, 2025 | 23.80 | 23.85 | 23.55 | 23.60 | 23.60 | -0.84% | 5,268,142 |
| Sep 18, 2025 | 23.55 | 23.85 | 23.50 | 23.80 | 23.80 | 1.93% | 4,740,792 |
| Sep 17, 2025 | 23.85 | 23.90 | 23.25 | 23.35 | 23.35 | -2.30% | 9,630,532 |
| Sep 16, 2025 | 24.45 | 24.45 | 23.90 | 23.90 | 23.90 | -2.25% | 9,046,835 |
| Sep 15, 2025 | 24.55 | 24.60 | 24.35 | 24.45 | 24.45 | -0.41% | 5,459,208 |
| Sep 12, 2025 | 23.95 | 24.65 | 23.85 | 24.55 | 24.55 | 3.15% | 10,760,580 |
| Sep 11, 2025 | 23.85 | 24.10 | 23.50 | 23.80 | 23.80 | 0.42% | 12,833,060 |
| Sep 10, 2025 | 23.25 | 23.80 | 23.20 | 23.70 | 23.70 | 2.82% | 10,775,310 |
| Sep 9, 2025 | 22.70 | 23.10 | 22.65 | 23.05 | 23.05 | 2.44% | 8,900,915 |
| Sep 8, 2025 | 22.55 | 22.70 | 22.50 | 22.50 | 22.50 | -0.22% | 3,935,836 |
| Sep 5, 2025 | 22.55 | 22.65 | 22.35 | 22.55 | 22.55 | 0.67% | 5,161,928 |
| Sep 4, 2025 | 22.05 | 22.45 | 22.05 | 22.40 | 22.40 | 1.59% | 5,726,917 |
| Sep 3, 2025 | 21.85 | 22.10 | 21.85 | 22.05 | 22.05 | 0.92% | 4,349,753 |
| Sep 2, 2025 | 21.65 | 21.95 | 21.65 | 21.85 | 21.85 | 1.16% | 4,730,228 |
| Sep 1, 2025 | 21.70 | 21.90 | 21.50 | 21.60 | 21.60 | -0.92% | 5,686,775 |
| Aug 29, 2025 | 22.00 | 22.00 | 21.75 | 21.80 | 21.80 | - | 6,979,108 |
| Aug 28, 2025 | 21.80 | 22.10 | 21.70 | 21.80 | 21.80 | - | 4,144,602 |
| Aug 27, 2025 | 21.70 | 22.00 | 21.65 | 21.80 | 21.80 | 0.93% | 4,917,400 |
| Aug 26, 2025 | 21.90 | 21.95 | 21.60 | 21.60 | 21.60 | -1.37% | 3,469,357 |
| Aug 25, 2025 | 21.85 | 21.95 | 21.70 | 21.90 | 21.90 | 1.39% | 2,707,435 |
| Aug 22, 2025 | 21.80 | 21.85 | 21.60 | 21.60 | 21.60 | -1.14% | 3,409,590 |
| Aug 21, 2025 | 21.70 | 21.95 | 21.70 | 21.85 | 21.85 | 0.92% | 2,738,064 |
| Aug 20, 2025 | 22.00 | 22.20 | 21.60 | 21.65 | 21.65 | -2.26% | 7,598,358 |
| Aug 19, 2025 | 22.10 | 22.20 | 22.00 | 22.15 | 22.15 | -0.23% | 2,996,508 |
| Aug 18, 2025 | 22.15 | 22.25 | 22.05 | 22.20 | 22.20 | 0.23% | 3,372,446 |
| Aug 15, 2025 | 21.90 | 22.15 | 21.75 | 22.15 | 22.15 | 1.37% | 5,451,807 |
| Aug 14, 2025 | 21.50 | 22.00 | 21.50 | 21.85 | 21.85 | 1.86% | 8,691,083 |
| Aug 13, 2025 | 21.60 | 21.65 | 21.30 | 21.45 | 21.45 | -0.23% | 5,067,292 |
| Aug 12, 2025 | 21.40 | 21.65 | 21.40 | 21.50 | 21.50 | 0.47% | 4,514,188 |
| Aug 11, 2025 | 21.25 | 21.50 | 21.10 | 21.40 | 21.40 | 0.71% | 4,660,786 |
| Aug 8, 2025 | 21.40 | 21.65 | 21.15 | 21.25 | 21.25 | -0.23% | 9,451,900 |
| Aug 7, 2025 | 21.20 | 21.30 | 21.05 | 21.30 | 21.30 | 1.19% | 4,733,841 |
| Aug 6, 2025 | 20.95 | 21.20 | 20.90 | 21.05 | 21.05 | 0.48% | 5,977,098 |
| Aug 5, 2025 | 20.90 | 20.95 | 20.75 | 20.95 | 20.95 | 0.72% | 4,274,455 |
| Aug 4, 2025 | 20.40 | 20.90 | 20.40 | 20.80 | 20.80 | 1.22% | 8,364,604 |
| Aug 1, 2025 | 20.20 | 20.70 | 20.00 | 20.55 | 20.55 | 1.23% | 6,100,177 |
| Jul 31, 2025 | 20.35 | 20.40 | 20.15 | 20.30 | 20.30 | -0.25% | 2,779,435 |
| Jul 30, 2025 | 20.15 | 20.40 | 20.10 | 20.35 | 20.35 | 0.99% | 2,757,347 |
| Jul 29, 2025 | 20.45 | 20.45 | 20.10 | 20.15 | 20.15 | -0.74% | 4,606,372 |
| Jul 28, 2025 | 20.55 | 20.55 | 20.30 | 20.30 | 20.30 | -0.49% | 4,511,470 |
| Jul 25, 2025 | 20.35 | 20.45 | 20.30 | 20.40 | 20.40 | - | 3,028,594 |
| Jul 24, 2025 | 20.80 | 20.90 | 20.35 | 20.40 | 20.40 | -1.92% | 9,563,853 |
| Jul 23, 2025 | 20.50 | 20.95 | 20.50 | 20.80 | 20.80 | 1.71% | 6,811,178 |
| Jul 22, 2025 | 20.75 | 20.90 | 20.45 | 20.45 | 20.45 | -0.97% | 10,801,030 |
| Jul 21, 2025 | 20.70 | 20.85 | 20.65 | 20.65 | 20.65 | -0.24% | 8,297,476 |
| Jul 18, 2025 | 20.90 | 20.95 | 20.65 | 20.70 | 20.70 | -0.24% | 8,794,342 |
| Jul 17, 2025 | 20.65 | 20.95 | 20.55 | 20.75 | 20.75 | 0.73% | 10,743,720 |
| Jul 16, 2025 | 20.40 | 20.60 | 20.30 | 20.60 | 20.60 | 0.98% | 10,057,850 |
| Jul 15, 2025 | 20.55 | 20.60 | 20.30 | 20.40 | 20.40 | -0.73% | 4,763,560 |