Capital Futures Corporation (TPE:6024)
Taiwan
· Delayed Price · Currency is TWD 56.00
+0.50 (0.90%)
Apr 28, 2026, 1:30 PM CST
Capital Futures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.50 | 56.30 | 55.40 | 56.00 | 56.00 | 0.90% | 408,149 |
| Apr 27, 2026 | 55.10 | 55.70 | 54.90 | 55.50 | 55.50 | 0.73% | 281,976 |
| Apr 24, 2026 | 55.20 | 55.30 | 54.90 | 55.10 | 55.10 | -0.18% | 249,610 |
| Apr 23, 2026 | 55.60 | 55.80 | 54.90 | 55.20 | 55.20 | -0.72% | 496,610 |
| Apr 22, 2026 | 55.80 | 55.80 | 55.50 | 55.60 | 55.60 | -0.36% | 460,399 |
| Apr 21, 2026 | 56.30 | 56.30 | 55.80 | 55.80 | 55.80 | -0.53% | 301,852 |
| Apr 20, 2026 | 56.10 | 56.40 | 55.80 | 56.10 | 56.10 | -0.53% | 304,070 |
| Apr 17, 2026 | 56.60 | 56.60 | 56.10 | 56.40 | 56.40 | -0.18% | 221,595 |
| Apr 16, 2026 | 56.70 | 57.00 | 56.20 | 56.50 | 56.50 | -0.35% | 349,925 |
| Apr 15, 2026 | 56.50 | 56.90 | 56.50 | 56.70 | 56.70 | 0.35% | 210,500 |
| Apr 14, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | -0.18% | 393,930 |
| Apr 13, 2026 | 56.10 | 57.10 | 55.80 | 56.60 | 56.60 | -0.18% | 434,123 |
| Apr 10, 2026 | 56.30 | 56.90 | 56.30 | 56.70 | 56.70 | 0.35% | 248,615 |
| Apr 9, 2026 | 56.80 | 56.90 | 56.00 | 56.50 | 56.50 | -1.57% | 512,752 |
| Apr 8, 2026 | 57.00 | 57.40 | 56.80 | 57.40 | 57.40 | 1.06% | 439,226 |
| Apr 7, 2026 | 55.90 | 56.80 | 55.90 | 56.80 | 56.80 | 1.61% | 383,617 |
| Apr 2, 2026 | 56.50 | 56.80 | 55.80 | 55.90 | 55.90 | -0.89% | 275,065 |
| Apr 1, 2026 | 56.30 | 56.40 | 56.20 | 56.40 | 56.40 | 0.71% | 315,756 |
| Mar 31, 2026 | 55.50 | 56.10 | 55.10 | 56.00 | 56.00 | 1.45% | 956,610 |
| Mar 30, 2026 | 55.30 | 55.60 | 54.80 | 55.20 | 55.20 | 0.73% | 693,467 |
| Mar 27, 2026 | 54.40 | 54.80 | 53.60 | 54.80 | 54.80 | 0.18% | 284,924 |
| Mar 26, 2026 | 55.20 | 55.20 | 54.40 | 54.70 | 54.70 | -0.36% | 182,753 |
| Mar 25, 2026 | 55.20 | 55.50 | 54.60 | 54.90 | 54.90 | 0.55% | 318,281 |
| Mar 24, 2026 | 55.00 | 55.10 | 54.50 | 54.60 | 54.60 | -0.55% | 208,576 |
| Mar 23, 2026 | 54.60 | 55.80 | 54.60 | 54.90 | 54.90 | -0.90% | 556,936 |
| Mar 20, 2026 | 54.90 | 55.60 | 54.90 | 55.40 | 55.40 | 0.73% | 332,770 |
| Mar 19, 2026 | 54.80 | 55.10 | 54.50 | 55.00 | 55.00 | -0.18% | 395,998 |
| Mar 18, 2026 | 55.30 | 55.50 | 55.00 | 55.10 | 55.10 | -0.72% | 406,655 |
| Mar 17, 2026 | 55.50 | 55.60 | 55.20 | 55.50 | 55.50 | 0.54% | 261,311 |
| Mar 16, 2026 | 56.30 | 56.30 | 55.00 | 55.20 | 55.20 | -1.43% | 698,959 |
| Mar 13, 2026 | 55.10 | 56.40 | 54.70 | 56.00 | 56.00 | 1.08% | 877,151 |
| Mar 12, 2026 | 55.00 | 56.00 | 54.70 | 55.40 | 55.40 | 0.54% | 840,459 |
| Mar 11, 2026 | 54.90 | 55.30 | 54.40 | 55.10 | 55.10 | 1.47% | 774,506 |
| Mar 10, 2026 | 53.20 | 54.40 | 53.00 | 54.30 | 54.30 | 2.84% | 1,648,840 |
| 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% | 179,533 |
| 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% | 346,579 |
| 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% | 252,177 |
| 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% | 156,503 |
| 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% | 165,989 |
| 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 | - | 270,431 |
| 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% | 123,862 |
| 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 |