Capital Futures Corporation (TPE:6024)
Taiwan
· Delayed Price · Currency is TWD 54.30
+1.50 (2.84%)
Mar 10, 2026, 1:14 PM CST
Capital Futures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.50 | 53.10 | 51.10 | 52.80 | 52.80 | 1.54% | 1,013,868 |
| Mar 6, 2026 | 51.80 | 52.30 | 51.80 | 52.00 | 52.00 | -0.19% | 178,963 |
| Mar 5, 2026 | 52.00 | 52.20 | 51.60 | 52.10 | 52.10 | 1.36% | 309,849 |
| Mar 4, 2026 | 52.30 | 52.30 | 51.00 | 51.40 | 51.40 | -2.10% | 796,732 |
| Mar 3, 2026 | 53.00 | 53.00 | 52.30 | 52.50 | 52.50 | -0.57% | 300,621 |
| Mar 2, 2026 | 52.80 | 53.20 | 52.60 | 52.80 | 52.80 | -0.56% | 339,949 |
| Feb 26, 2026 | 52.80 | 53.10 | 52.50 | 53.10 | 53.10 | 0.76% | 594,836 |
| Feb 25, 2026 | 52.50 | 52.80 | 52.30 | 52.70 | 52.70 | 0.38% | 344,849 |
| Feb 24, 2026 | 52.70 | 52.80 | 52.40 | 52.50 | 52.50 | -0.38% | 340,887 |
| Feb 23, 2026 | 52.70 | 53.00 | 52.50 | 52.70 | 52.70 | 0.76% | 511,589 |
| Feb 11, 2026 | 52.10 | 52.60 | 52.10 | 52.30 | 52.30 | -0.95% | 564,881 |
| Feb 10, 2026 | 52.50 | 53.80 | 52.50 | 52.80 | 52.80 | 3.12% | 1,105,294 |
| Feb 9, 2026 | 51.40 | 51.50 | 50.70 | 51.20 | 51.20 | 1.19% | 243,024 |
| Feb 6, 2026 | 50.90 | 50.90 | 50.30 | 50.60 | 50.60 | -0.78% | 259,360 |
| Feb 5, 2026 | 51.10 | 51.60 | 51.00 | 51.00 | 51.00 | -0.58% | 219,560 |
| Feb 4, 2026 | 51.00 | 51.40 | 50.90 | 51.30 | 51.30 | 0.59% | 133,568 |
| Feb 3, 2026 | 50.80 | 51.20 | 50.80 | 51.00 | 51.00 | 0.39% | 252,027 |
| Feb 2, 2026 | 51.20 | 51.20 | 50.70 | 50.80 | 50.80 | -1.17% | 437,591 |
| Jan 30, 2026 | 51.90 | 52.00 | 51.30 | 51.40 | 51.40 | -1.15% | 313,078 |
| Jan 29, 2026 | 52.10 | 52.30 | 51.70 | 52.00 | 52.00 | - | 284,874 |
| Jan 28, 2026 | 52.10 | 52.30 | 51.80 | 52.00 | 52.00 | 0.39% | 178,151 |
| Jan 27, 2026 | 52.30 | 52.30 | 51.60 | 51.80 | 51.80 | -0.77% | 262,964 |
| Jan 26, 2026 | 51.90 | 52.40 | 51.90 | 52.20 | 52.20 | 0.58% | 375,318 |
| Jan 23, 2026 | 52.00 | 52.20 | 51.80 | 51.90 | 51.90 | 0.19% | 326,106 |
| Jan 22, 2026 | 51.30 | 52.00 | 51.20 | 51.80 | 51.80 | 1.37% | 337,357 |
| Jan 21, 2026 | 51.20 | 51.20 | 51.00 | 51.10 | 51.10 | -0.39% | 333,429 |
| Jan 20, 2026 | 51.70 | 51.90 | 51.30 | 51.30 | 51.30 | -1.16% | 312,592 |
| Jan 19, 2026 | 51.90 | 52.10 | 51.70 | 51.90 | 51.90 | - | 291,195 |
| Jan 16, 2026 | 51.70 | 51.90 | 51.60 | 51.90 | 51.90 | 0.39% | 156,006 |
| Jan 15, 2026 | 52.00 | 52.00 | 51.50 | 51.70 | 51.70 | -0.19% | 140,541 |
| Jan 14, 2026 | 52.00 | 52.10 | 51.70 | 51.80 | 51.80 | -0.38% | 165,724 |
| Jan 13, 2026 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | 0.39% | 300,698 |
| Jan 12, 2026 | 52.20 | 52.50 | 51.70 | 51.80 | 51.80 | -0.77% | 290,124 |
| Jan 9, 2026 | 52.60 | 52.70 | 50.70 | 52.20 | 52.20 | 0.19% | 466,145 |
| Jan 8, 2026 | 51.60 | 52.60 | 51.20 | 52.10 | 52.10 | 1.56% | 1,004,105 |
| Jan 7, 2026 | 51.90 | 51.90 | 51.30 | 51.30 | 51.30 | -0.39% | 181,448 |
| Jan 6, 2026 | 51.20 | 51.60 | 50.70 | 51.50 | 51.50 | 1.58% | 374,889 |
| Jan 5, 2026 | 51.00 | 51.10 | 50.60 | 50.70 | 50.70 | -0.59% | 342,565 |
| Jan 2, 2026 | 51.00 | 51.20 | 51.00 | 51.00 | 51.00 | - | 268,928 |
| Dec 31, 2025 | 51.10 | 51.30 | 51.00 | 51.00 | 51.00 | -0.39% | 303,686 |
| Dec 30, 2025 | 51.30 | 51.40 | 51.20 | 51.20 | 51.20 | -0.58% | 142,214 |
| Dec 29, 2025 | 51.40 | 51.50 | 51.40 | 51.50 | 51.50 | 0.19% | 125,696 |
| Dec 26, 2025 | 51.60 | 51.60 | 51.30 | 51.40 | 51.40 | -0.39% | 202,070 |
| Dec 24, 2025 | 52.10 | 52.10 | 51.50 | 51.60 | 51.60 | -0.58% | 220,823 |
| Dec 23, 2025 | 51.40 | 52.10 | 51.40 | 51.90 | 51.90 | 0.39% | 356,454 |
| Dec 22, 2025 | 51.50 | 51.80 | 51.50 | 51.70 | 51.70 | 0.58% | 255,341 |
| Dec 19, 2025 | 50.90 | 51.50 | 50.90 | 51.40 | 51.40 | 0.39% | 193,168 |
| Dec 18, 2025 | 51.20 | 51.30 | 50.90 | 51.20 | 51.20 | -0.39% | 179,117 |
| Dec 17, 2025 | 51.20 | 51.40 | 51.10 | 51.40 | 51.40 | 0.39% | 357,251 |
| Dec 16, 2025 | 51.30 | 51.50 | 51.00 | 51.20 | 51.20 | -0.39% | 310,448 |
| Dec 15, 2025 | 51.10 | 51.70 | 51.10 | 51.40 | 51.40 | 0.19% | 413,624 |
| Dec 12, 2025 | 50.50 | 51.50 | 50.50 | 51.30 | 51.30 | 1.79% | 759,590 |
| Dec 11, 2025 | 50.80 | 50.80 | 50.40 | 50.40 | 50.40 | -0.59% | 282,143 |
| Dec 10, 2025 | 50.50 | 50.80 | 50.30 | 50.70 | 50.70 | 0.20% | 308,209 |
| Dec 9, 2025 | 50.20 | 50.80 | 50.20 | 50.60 | 50.60 | 1.20% | 591,890 |
| Dec 8, 2025 | 49.95 | 50.30 | 49.95 | 50.00 | 50.00 | -0.20% | 418,099 |
| 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 |