Capital Securities Corporation (TPE:6005)
Taiwan
· Delayed Price · Currency is TWD 28.10
+0.10 (0.36%)
Apr 29, 2026, 1:30 PM CST
Capital Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.10 | 28.20 | 27.95 | 28.10 | 28.10 | 0.36% | 9,667,043 |
| Apr 28, 2026 | 28.05 | 28.40 | 27.95 | 28.00 | 28.00 | 0.18% | 10,134,392 |
| Apr 27, 2026 | 28.40 | 28.55 | 27.95 | 27.95 | 27.95 | -1.06% | 17,048,552 |
| Apr 24, 2026 | 28.20 | 28.45 | 28.10 | 28.25 | 28.25 | 0.71% | 22,314,800 |
| Apr 23, 2026 | 28.25 | 28.80 | 27.80 | 28.05 | 28.05 | -0.53% | 28,819,897 |
| Apr 22, 2026 | 28.10 | 28.35 | 27.85 | 28.20 | 28.20 | 0.36% | 14,381,245 |
| Apr 21, 2026 | 28.30 | 28.40 | 27.80 | 28.10 | 28.10 | -0.35% | 17,053,070 |
| Apr 20, 2026 | 27.65 | 28.20 | 27.40 | 28.20 | 28.20 | 2.17% | 15,002,810 |
| Apr 17, 2026 | 27.95 | 27.95 | 27.50 | 27.60 | 27.60 | -1.43% | 18,183,920 |
| Apr 16, 2026 | 28.00 | 28.25 | 27.90 | 28.00 | 28.00 | -0.36% | 11,474,560 |
| Apr 15, 2026 | 28.00 | 28.30 | 27.65 | 28.10 | 28.10 | 0.54% | 15,615,170 |
| Apr 14, 2026 | 28.45 | 28.45 | 27.90 | 27.95 | 27.95 | -1.06% | 17,567,840 |
| Apr 13, 2026 | 28.65 | 28.90 | 28.00 | 28.25 | 28.25 | -1.22% | 15,621,720 |
| Apr 10, 2026 | 28.40 | 28.65 | 28.35 | 28.60 | 28.60 | 1.06% | 7,681,501 |
| Apr 9, 2026 | 29.15 | 29.15 | 28.25 | 28.30 | 28.30 | -2.92% | 7,761,884 |
| Apr 8, 2026 | 28.45 | 29.30 | 28.30 | 29.15 | 29.15 | 3.55% | 12,751,410 |
| Apr 7, 2026 | 27.85 | 28.40 | 27.80 | 28.15 | 28.15 | 1.44% | 3,883,415 |
| Apr 2, 2026 | 28.20 | 28.25 | 27.65 | 27.75 | 27.75 | -1.42% | 3,417,731 |
| Apr 1, 2026 | 27.90 | 28.15 | 27.75 | 28.15 | 28.15 | 2.74% | 4,161,074 |
| Mar 31, 2026 | 27.60 | 27.90 | 27.30 | 27.40 | 27.40 | -1.08% | 5,850,305 |
| Mar 30, 2026 | 28.00 | 28.15 | 27.65 | 27.70 | 27.70 | -2.81% | 6,401,215 |
| Mar 27, 2026 | 27.75 | 28.60 | 27.75 | 28.50 | 28.50 | 1.24% | 4,656,087 |
| Mar 26, 2026 | 28.30 | 28.45 | 27.95 | 28.15 | 28.15 | -0.18% | 3,487,408 |
| Mar 25, 2026 | 28.05 | 28.30 | 27.80 | 28.20 | 28.20 | 2.36% | 7,217,366 |
| Mar 24, 2026 | 27.55 | 27.65 | 27.10 | 27.55 | 27.55 | 1.29% | 5,196,742 |
| Mar 23, 2026 | 27.35 | 27.65 | 27.10 | 27.20 | 27.20 | -2.33% | 9,417,647 |
| Mar 20, 2026 | 28.10 | 28.25 | 27.85 | 27.85 | 27.85 | -0.36% | 6,400,194 |
| Mar 19, 2026 | 28.90 | 28.90 | 27.80 | 27.95 | 27.95 | -4.28% | 15,930,740 |
| Mar 18, 2026 | 28.85 | 29.60 | 28.70 | 29.20 | 29.20 | 2.64% | 10,178,270 |
| Mar 17, 2026 | 27.90 | 28.45 | 27.85 | 28.45 | 28.45 | 2.89% | 9,382,197 |
| Mar 16, 2026 | 27.85 | 28.15 | 27.50 | 27.65 | 27.65 | -0.54% | 7,356,154 |
| Mar 13, 2026 | 27.35 | 27.95 | 27.30 | 27.80 | 27.80 | - | 4,948,489 |
| Mar 12, 2026 | 28.20 | 28.35 | 27.70 | 27.80 | 27.80 | -1.94% | 8,585,164 |
| Mar 11, 2026 | 28.05 | 28.65 | 27.75 | 28.35 | 28.35 | 2.16% | 9,990,925 |
| Mar 10, 2026 | 28.90 | 29.05 | 27.60 | 27.75 | 27.75 | -1.25% | 12,702,880 |
| Mar 9, 2026 | 28.15 | 28.50 | 27.55 | 28.10 | 28.10 | -6.33% | 14,249,200 |
| Mar 6, 2026 | 30.00 | 30.30 | 29.85 | 30.00 | 30.00 | -0.99% | 3,670,359 |
| Mar 5, 2026 | 30.15 | 30.50 | 29.90 | 30.30 | 30.30 | 3.41% | 6,885,709 |
| Mar 4, 2026 | 30.20 | 30.35 | 29.15 | 29.30 | 29.30 | -4.72% | 12,874,850 |
| Mar 3, 2026 | 30.50 | 30.95 | 30.20 | 30.75 | 30.75 | 0.16% | 6,283,682 |
| Mar 2, 2026 | 31.00 | 31.65 | 30.65 | 30.70 | 30.70 | -4.36% | 14,275,130 |
| Feb 26, 2026 | 31.55 | 32.20 | 31.55 | 32.10 | 32.10 | 2.72% | 9,712,843 |
| Feb 25, 2026 | 31.05 | 31.60 | 30.75 | 31.25 | 31.25 | 1.13% | 10,456,260 |
| Feb 24, 2026 | 30.55 | 30.95 | 29.90 | 30.90 | 30.90 | 1.15% | 12,375,130 |
| Feb 23, 2026 | 29.65 | 31.35 | 29.60 | 30.55 | 30.55 | 4.27% | 19,365,940 |
| Feb 11, 2026 | 29.00 | 29.50 | 28.80 | 29.30 | 29.30 | 1.74% | 8,456,795 |
| Feb 10, 2026 | 29.00 | 29.10 | 28.65 | 28.80 | 28.80 | - | 3,732,638 |
| Feb 9, 2026 | 28.95 | 29.30 | 28.50 | 28.80 | 28.80 | 3.41% | 6,790,755 |
| Feb 6, 2026 | 28.50 | 28.50 | 27.75 | 27.85 | 27.85 | -2.96% | 9,087,888 |
| Feb 5, 2026 | 29.95 | 30.30 | 28.50 | 28.70 | 28.70 | -0.86% | 13,535,520 |
| Feb 4, 2026 | 28.55 | 29.15 | 28.55 | 28.95 | 28.95 | 0.87% | 5,401,173 |
| Feb 3, 2026 | 29.40 | 29.60 | 28.50 | 28.70 | 28.70 | -0.86% | 7,625,322 |
| Feb 2, 2026 | 29.65 | 29.65 | 28.80 | 28.95 | 28.95 | -2.53% | 6,892,428 |
| Jan 30, 2026 | 30.55 | 30.75 | 29.55 | 29.70 | 29.70 | -2.46% | 11,314,820 |
| Jan 29, 2026 | 29.85 | 32.00 | 29.60 | 30.45 | 30.45 | 2.53% | 17,579,850 |
| Jan 28, 2026 | 29.10 | 30.00 | 28.85 | 29.70 | 29.70 | 2.41% | 9,568,849 |
| Jan 27, 2026 | 29.10 | 29.20 | 28.85 | 29.00 | 29.00 | - | 5,731,615 |
| Jan 26, 2026 | 28.55 | 29.00 | 28.55 | 29.00 | 29.00 | 1.58% | 5,833,952 |
| Jan 23, 2026 | 28.55 | 29.05 | 28.50 | 28.55 | 28.55 | 0.53% | 8,276,925 |
| Jan 22, 2026 | 28.00 | 28.75 | 27.90 | 28.40 | 28.40 | 2.90% | 11,059,890 |
| Jan 21, 2026 | 27.70 | 27.85 | 27.35 | 27.60 | 27.60 | -1.08% | 8,757,124 |
| Jan 20, 2026 | 28.40 | 28.40 | 27.85 | 27.90 | 27.90 | -1.93% | 8,231,648 |
| Jan 19, 2026 | 28.00 | 29.00 | 27.85 | 28.45 | 28.45 | 1.61% | 13,372,380 |
| Jan 16, 2026 | 27.45 | 28.40 | 27.30 | 28.00 | 28.00 | 2.38% | 15,938,790 |
| Jan 15, 2026 | 27.35 | 27.60 | 27.10 | 27.35 | 27.35 | - | 12,080,220 |
| Jan 14, 2026 | 27.00 | 27.35 | 26.85 | 27.35 | 27.35 | 1.30% | 9,585,196 |
| Jan 13, 2026 | 26.80 | 27.40 | 26.40 | 27.00 | 27.00 | 1.31% | 12,796,330 |
| Jan 12, 2026 | 27.00 | 27.05 | 26.55 | 26.65 | 26.65 | -0.56% | 7,325,542 |
| Jan 9, 2026 | 27.15 | 27.20 | 26.05 | 26.80 | 26.80 | -1.11% | 16,408,870 |
| Jan 8, 2026 | 25.35 | 27.40 | 25.35 | 27.10 | 27.10 | 7.33% | 44,291,120 |
| Jan 7, 2026 | 24.90 | 25.25 | 24.85 | 25.25 | 25.25 | 2.02% | 13,144,040 |
| Jan 6, 2026 | 24.25 | 24.90 | 24.25 | 24.75 | 24.75 | 2.70% | 16,985,170 |
| Jan 5, 2026 | 24.00 | 24.30 | 23.95 | 24.10 | 24.10 | 1.05% | 10,579,120 |
| Jan 2, 2026 | 24.10 | 24.10 | 23.85 | 23.85 | 23.85 | -0.42% | 4,837,343 |
| Dec 31, 2025 | 24.00 | 24.15 | 23.90 | 23.95 | 23.95 | 0.21% | 6,239,641 |
| Dec 30, 2025 | 24.00 | 24.10 | 23.85 | 23.90 | 23.90 | -0.42% | 4,367,405 |
| Dec 29, 2025 | 24.10 | 24.20 | 23.95 | 24.00 | 24.00 | -0.21% | 7,509,504 |
| Dec 26, 2025 | 24.20 | 24.25 | 24.05 | 24.05 | 24.05 | -0.62% | 13,262,600 |
| Dec 24, 2025 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | -0.62% | 12,686,070 |
| Dec 23, 2025 | 24.50 | 24.60 | 24.30 | 24.35 | 24.35 | -0.61% | 10,899,960 |
| Dec 22, 2025 | 24.95 | 25.05 | 24.50 | 24.50 | 24.50 | -1.41% | 15,020,820 |
| Dec 19, 2025 | 24.90 | 25.15 | 24.70 | 24.85 | 24.85 | 0.40% | 12,566,130 |
| Dec 18, 2025 | 24.30 | 24.80 | 24.25 | 24.75 | 24.75 | 2.48% | 14,393,500 |
| Dec 17, 2025 | 24.95 | 25.10 | 24.05 | 24.15 | 24.15 | -2.62% | 23,452,140 |
| Dec 16, 2025 | 25.05 | 25.15 | 24.80 | 24.80 | 24.80 | -1.20% | 9,287,605 |
| Dec 15, 2025 | 24.75 | 25.10 | 24.60 | 25.10 | 25.10 | 1.21% | 5,540,715 |
| Dec 12, 2025 | 24.95 | 25.05 | 24.80 | 24.80 | 24.80 | -0.20% | 2,142,022 |
| Dec 11, 2025 | 25.10 | 25.10 | 24.75 | 24.85 | 24.85 | -0.40% | 4,076,421 |
| Dec 10, 2025 | 25.30 | 25.35 | 24.90 | 24.95 | 24.95 | -1.19% | 3,452,263 |
| Dec 9, 2025 | 25.05 | 25.45 | 25.05 | 25.25 | 25.25 | 1.41% | 6,846,425 |
| Dec 8, 2025 | 24.90 | 25.05 | 24.75 | 24.90 | 24.90 | - | 2,233,548 |
| 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 |