Capital Futures Corporation (TPE:6024)
Taiwan
· Delayed Price · Currency is TWD 50.10
+0.10 (0.20%)
Dec 5, 2025, 1:35 PM CST
Capital Futures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.00 | 50.10 | 49.90 | 50.10 | 50.10 | 0.20% | 168,466 |
| Dec 4, 2025 | 49.90 | 50.10 | 49.90 | 50.00 | 50.00 | 0.20% | 123,455 |
| Dec 3, 2025 | 49.85 | 49.95 | 49.75 | 49.90 | 49.90 | 0.10% | 157,681 |
| Dec 2, 2025 | 49.85 | 49.95 | 49.80 | 49.85 | 49.85 | -0.20% | 79,080 |
| Dec 1, 2025 | 49.85 | 50.20 | 49.70 | 49.95 | 49.95 | 0.10% | 380,391 |
| Nov 28, 2025 | 49.95 | 50.00 | 49.70 | 49.90 | 49.90 | -0.10% | 187,779 |
| Nov 27, 2025 | 49.60 | 49.95 | 49.60 | 49.95 | 49.95 | 0.50% | 207,186 |
| Nov 26, 2025 | 49.45 | 49.70 | 49.40 | 49.70 | 49.70 | 0.91% | 220,404 |
| Nov 25, 2025 | 49.00 | 49.25 | 48.90 | 49.25 | 49.25 | 0.51% | 164,837 |
| Nov 24, 2025 | 49.00 | 49.30 | 48.50 | 49.00 | 49.00 | 0.51% | 437,140 |
| Nov 21, 2025 | 48.90 | 49.15 | 48.50 | 48.75 | 48.75 | -0.91% | 346,337 |
| Nov 20, 2025 | 48.85 | 49.30 | 48.85 | 49.20 | 49.20 | 0.82% | 113,787 |
| Nov 19, 2025 | 48.70 | 48.95 | 48.70 | 48.80 | 48.80 | 0.10% | 124,255 |
| Nov 18, 2025 | 49.40 | 49.40 | 48.70 | 48.75 | 48.75 | -1.61% | 505,389 |
| Nov 17, 2025 | 50.00 | 50.00 | 49.55 | 49.55 | 49.55 | -0.90% | 280,155 |
| Nov 14, 2025 | 49.70 | 50.20 | 49.70 | 50.00 | 50.00 | - | 190,635 |
| Nov 13, 2025 | 50.30 | 50.40 | 50.00 | 50.00 | 50.00 | -0.40% | 216,851 |
| Nov 12, 2025 | 50.00 | 50.30 | 49.95 | 50.20 | 50.20 | 0.20% | 315,682 |
| Nov 11, 2025 | 50.10 | 50.30 | 49.90 | 50.10 | 50.10 | 0.20% | 293,714 |
| Nov 10, 2025 | 50.40 | 50.40 | 49.90 | 50.00 | 50.00 | 0.60% | 328,706 |
| Nov 7, 2025 | 49.75 | 50.10 | 49.65 | 49.70 | 49.70 | -0.60% | 249,901 |
| Nov 6, 2025 | 49.80 | 50.10 | 49.70 | 50.00 | 50.00 | 0.40% | 285,892 |
| Nov 5, 2025 | 50.00 | 50.00 | 49.50 | 49.80 | 49.80 | -0.99% | 200,482 |
| Nov 4, 2025 | 49.70 | 50.30 | 49.70 | 50.30 | 50.30 | 1.21% | 868,674 |
| Nov 3, 2025 | 49.55 | 49.85 | 49.55 | 49.70 | 49.70 | 0.40% | 178,648 |
| Oct 31, 2025 | 49.40 | 49.70 | 49.40 | 49.50 | 49.50 | 0.20% | 173,414 |
| Oct 30, 2025 | 49.70 | 49.80 | 49.40 | 49.40 | 49.40 | -0.30% | 134,072 |
| Oct 29, 2025 | 49.60 | 49.70 | 49.45 | 49.55 | 49.55 | -0.10% | 99,369 |
| Oct 28, 2025 | 49.70 | 49.80 | 49.55 | 49.60 | 49.60 | -0.20% | 119,645 |
| Oct 27, 2025 | 50.00 | 50.10 | 49.45 | 49.70 | 49.70 | -0.20% | 332,817 |
| Oct 23, 2025 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | 0.91% | 377,906 |
| Oct 22, 2025 | 49.25 | 49.45 | 49.25 | 49.35 | 49.35 | 0.30% | 125,197 |
| Oct 21, 2025 | 49.10 | 49.35 | 49.10 | 49.20 | 49.20 | 0.20% | 152,382 |
| Oct 20, 2025 | 49.25 | 49.30 | 49.05 | 49.10 | 49.10 | -0.10% | 116,062 |
| Oct 17, 2025 | 49.15 | 49.25 | 49.10 | 49.15 | 49.15 | -0.20% | 117,145 |
| Oct 16, 2025 | 49.35 | 49.55 | 49.20 | 49.25 | 49.25 | -0.81% | 287,111 |
| Oct 15, 2025 | 48.60 | 49.65 | 48.50 | 49.65 | 49.65 | 2.16% | 349,915 |
| Oct 14, 2025 | 48.75 | 49.00 | 48.55 | 48.60 | 48.60 | -0.21% | 232,762 |
| Oct 13, 2025 | 48.10 | 48.75 | 48.10 | 48.70 | 48.70 | -0.61% | 165,767 |
| Oct 9, 2025 | 48.85 | 49.15 | 48.80 | 49.00 | 49.00 | 1.03% | 313,094 |
| Oct 8, 2025 | 48.45 | 48.60 | 48.45 | 48.50 | 48.50 | 0.21% | 107,080 |
| Oct 7, 2025 | 48.35 | 48.65 | 48.30 | 48.40 | 48.40 | 0.10% | 224,511 |
| Oct 3, 2025 | 48.45 | 48.50 | 48.30 | 48.35 | 48.35 | 0.10% | 125,162 |
| Oct 2, 2025 | 48.25 | 48.45 | 48.20 | 48.30 | 48.30 | 0.10% | 144,424 |
| Oct 1, 2025 | 48.35 | 48.35 | 48.20 | 48.25 | 48.25 | -0.21% | 95,787 |
| Sep 30, 2025 | 48.20 | 48.40 | 48.20 | 48.35 | 48.35 | 0.31% | 77,681 |
| Sep 26, 2025 | 48.60 | 48.60 | 48.15 | 48.20 | 48.20 | -0.82% | 252,625 |
| Sep 25, 2025 | 48.70 | 48.70 | 48.55 | 48.60 | 48.60 | - | 172,060 |
| Sep 24, 2025 | 48.55 | 48.75 | 48.55 | 48.60 | 48.60 | 0.10% | 130,778 |
| Sep 23, 2025 | 48.60 | 48.70 | 48.55 | 48.55 | 48.55 | -0.10% | 124,164 |
| Sep 22, 2025 | 48.55 | 48.70 | 48.55 | 48.60 | 48.60 | 0.10% | 73,446 |
| Sep 19, 2025 | 48.65 | 48.65 | 48.50 | 48.55 | 48.55 | -0.21% | 207,266 |
| Sep 18, 2025 | 48.65 | 48.80 | 48.50 | 48.65 | 48.65 | - | 360,047 |
| Sep 17, 2025 | 49.00 | 49.00 | 48.65 | 48.65 | 48.65 | -0.71% | 326,056 |
| Sep 16, 2025 | 49.10 | 49.15 | 49.00 | 49.00 | 49.00 | -0.20% | 207,110 |
| Sep 15, 2025 | 49.05 | 49.15 | 49.00 | 49.10 | 49.10 | 0.10% | 127,095 |
| Sep 12, 2025 | 48.85 | 49.20 | 48.80 | 49.05 | 49.05 | 0.41% | 183,856 |
| Sep 11, 2025 | 49.40 | 49.40 | 48.80 | 48.85 | 48.85 | -0.61% | 296,251 |
| Sep 10, 2025 | 49.30 | 49.35 | 49.05 | 49.15 | 49.15 | -0.20% | 259,040 |
| Sep 9, 2025 | 48.95 | 49.30 | 48.90 | 49.25 | 49.25 | 0.72% | 472,522 |
| Sep 8, 2025 | 49.15 | 49.25 | 48.65 | 48.90 | 48.90 | -0.71% | 461,246 |
| Sep 5, 2025 | 49.25 | 49.40 | 49.10 | 49.25 | 49.25 | - | 123,462 |
| Sep 4, 2025 | 49.10 | 49.25 | 49.00 | 49.25 | 49.25 | 0.51% | 120,628 |
| Sep 3, 2025 | 49.15 | 49.15 | 48.75 | 49.00 | 49.00 | -0.10% | 126,635 |
| Sep 2, 2025 | 49.00 | 49.10 | 48.65 | 49.05 | 49.05 | 0.31% | 141,152 |
| Sep 1, 2025 | 49.25 | 49.25 | 48.30 | 48.90 | 48.90 | -0.71% | 250,988 |
| Aug 29, 2025 | 49.40 | 49.60 | 49.25 | 49.25 | 49.25 | -0.30% | 110,820 |
| Aug 28, 2025 | 49.25 | 49.60 | 49.25 | 49.40 | 49.40 | 0.10% | 192,133 |
| Aug 27, 2025 | 49.20 | 49.55 | 49.20 | 49.35 | 49.35 | 0.41% | 252,054 |
| Aug 26, 2025 | 49.10 | 49.30 | 49.10 | 49.15 | 49.15 | -0.10% | 122,938 |
| Aug 25, 2025 | 49.30 | 49.40 | 49.20 | 49.20 | 49.20 | 0.10% | 203,885 |
| Aug 22, 2025 | 49.25 | 49.40 | 49.10 | 49.15 | 49.15 | -0.30% | 92,094 |
| Aug 21, 2025 | 49.25 | 49.50 | 49.25 | 49.30 | 49.30 | 0.51% | 128,407 |
| Aug 20, 2025 | 49.45 | 49.45 | 48.95 | 49.05 | 49.05 | -0.81% | 271,246 |
| Aug 19, 2025 | 49.40 | 49.50 | 49.25 | 49.45 | 49.45 | 0.10% | 152,329 |
| Aug 18, 2025 | 49.30 | 49.45 | 49.20 | 49.40 | 49.40 | 0.20% | 237,863 |
| Aug 15, 2025 | 49.50 | 49.50 | 49.25 | 49.30 | 49.30 | -0.40% | 118,353 |
| Aug 14, 2025 | 49.40 | 49.60 | 49.30 | 49.50 | 49.50 | 0.51% | 172,884 |
| Aug 13, 2025 | 49.20 | 49.40 | 49.15 | 49.25 | 49.25 | 0.51% | 181,951 |
| Aug 12, 2025 | 49.20 | 49.30 | 48.95 | 49.00 | 49.00 | -0.41% | 144,785 |
| Aug 11, 2025 | 49.30 | 49.45 | 49.10 | 49.20 | 49.20 | -0.20% | 141,599 |
| Aug 8, 2025 | 49.60 | 49.65 | 49.25 | 49.30 | 49.30 | -0.20% | 243,226 |
| Aug 7, 2025 | 49.60 | 49.60 | 49.35 | 49.40 | 49.40 | 0.20% | 143,902 |
| Aug 6, 2025 | 49.25 | 49.40 | 49.10 | 49.30 | 49.30 | 0.41% | 158,744 |
| Aug 5, 2025 | 49.15 | 49.20 | 49.05 | 49.10 | 49.10 | 0.31% | 107,233 |
| Aug 4, 2025 | 48.70 | 49.10 | 48.50 | 48.95 | 48.95 | 0.20% | 128,340 |
| Aug 1, 2025 | 48.55 | 49.00 | 48.25 | 48.85 | 48.85 | 0.41% | 179,797 |
| Jul 31, 2025 | 48.85 | 48.90 | 48.65 | 48.65 | 48.65 | -0.51% | 99,617 |
| Jul 30, 2025 | 48.60 | 48.90 | 48.55 | 48.90 | 48.90 | 0.72% | 99,202 |
| Jul 29, 2025 | 49.00 | 49.15 | 48.50 | 48.55 | 48.55 | -1.02% | 255,297 |
| Jul 28, 2025 | 49.15 | 49.15 | 48.95 | 49.05 | 49.05 | -0.41% | 183,187 |
| Jul 25, 2025 | 49.40 | 49.45 | 49.25 | 49.25 | 49.25 | -0.51% | 74,718 |
| Jul 24, 2025 | 49.40 | 49.55 | 49.35 | 49.50 | 49.50 | 0.10% | 77,615 |
| Jul 23, 2025 | 48.95 | 49.50 | 48.95 | 49.45 | 49.45 | 0.82% | 171,180 |
| Jul 22, 2025 | 49.50 | 49.70 | 49.00 | 49.05 | 49.05 | -1.01% | 233,991 |
| Jul 21, 2025 | 49.60 | 49.80 | 49.55 | 49.55 | 49.55 | -0.10% | 96,876 |
| Jul 18, 2025 | 49.85 | 49.85 | 49.60 | 49.60 | 49.60 | -0.10% | 139,065 |
| Jul 17, 2025 | 49.65 | 49.85 | 49.65 | 49.65 | 49.65 | - | 111,290 |
| Jul 16, 2025 | 49.40 | 49.80 | 49.40 | 49.65 | 49.65 | 0.30% | 232,063 |
| Jul 15, 2025 | 49.45 | 49.65 | 49.35 | 49.50 | 49.50 | 0.20% | 119,747 |