Canada markets open in 7 hours 36 minutes

Capital Securities Corporation (6005.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
25.05-0.25 (-0.99%)
At close: 01:30PM CST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202425.2525.3524.9025.0525.056,648,440
Jun 25, 202425.5525.5525.1525.3025.304,732,045
Jun 24, 202425.2525.5025.1025.4525.457,726,484
Jun 21, 202424.6025.5024.6025.2525.2517,849,246
Jun 20, 202424.8024.9024.5524.6524.656,726,227
Jun 19, 202424.5024.9524.3024.8024.8014,833,056
Jun 18, 202424.4524.6024.2024.5024.5010,398,491
Jun 17, 202424.4524.6524.3024.3024.303,911,640
Jun 14, 202424.6024.6524.4524.5024.506,421,495
Jun 13, 202424.2524.6524.0024.6524.6517,556,437
Jun 12, 202424.1024.3523.8524.1524.1518,771,031
Jun 11, 202424.1524.5524.0024.1024.1019,952,672
Jun 07, 202424.7024.7524.2024.3024.3025,517,329
Jun 06, 202424.4024.9524.2524.5524.5527,254,436
Jun 05, 202423.4024.3023.4024.0024.0020,003,995
Jun 04, 202423.8524.0023.4023.4023.4014,606,892
Jun 03, 202424.4024.8523.8023.8523.8515,108,938
May 31, 202424.0024.2023.5523.5523.5517,844,000
May 30, 202424.2524.3523.8523.8523.8514,913,903
May 29, 202424.9025.0024.4524.4524.4511,768,900
May 28, 202425.1025.2524.9024.9024.905,743,491
May 27, 202424.9525.3524.9025.0525.055,734,472
May 24, 202424.9025.3024.7025.2025.205,494,398
May 23, 202425.2525.2524.9024.9524.958,734,773
May 22, 202425.2025.7525.2025.4025.407,792,109
May 21, 202425.7025.7525.0025.4025.4011,039,671
May 20, 202426.4526.5025.5025.7525.7516,680,843
May 17, 202426.4026.5525.6026.4526.4514,565,432
May 16, 202426.0026.7525.8026.4026.4024,208,978
May 15, 202425.2025.8025.1025.6025.6013,068,680
May 14, 202424.6024.9524.3024.9524.959,712,834
May 13, 202424.8024.8524.2524.6024.608,965,032
May 10, 202424.0025.0023.8524.8024.8023,607,079
May 09, 202424.5024.5523.7523.7523.7519,350,852
May 08, 202425.4025.4024.0524.1524.1538,765,131
May 07, 202426.9026.9525.5025.7525.7523,694,950
May 06, 202426.5527.0026.0026.9526.9514,691,539
May 03, 202426.0026.6025.7026.2026.2017,909,677
May 02, 202424.9025.8024.8525.8025.8019,096,038
Apr 30, 202424.8025.0524.7024.9024.907,319,981
Apr 29, 202424.2025.2024.0024.9524.9522,622,785
Apr 26, 202423.9024.2023.6023.9023.9012,580,918
Apr 25, 202424.3524.6523.8523.8523.8512,751,766
Apr 24, 202424.5524.5524.0524.5024.5025,404,642
Apr 23, 202424.6024.9524.2024.3024.3031,194,171
Apr 22, 202423.8525.4523.5024.7024.7055,352,194
Apr 19, 202422.8523.5022.2023.5023.5045,494,171
Apr 18, 202421.2523.3021.0523.2023.2044,752,290
Apr 17, 202421.0521.3520.9021.2021.2011,605,162
Apr 16, 202421.6021.6020.7521.0521.0517,691,218
Apr 15, 202421.6521.7021.2021.6021.6012,509,245
Apr 12, 202421.8021.8021.4021.7521.7511,170,638
Apr 11, 202421.3021.7521.3021.5521.5510,945,494
Apr 10, 202421.3521.5521.0521.3521.3514,775,647
Apr 09, 202421.0021.6020.6521.4021.4022,993,506
Apr 08, 202419.9521.6019.9521.4521.4533,124,242
Apr 03, 202419.6519.9019.4519.7519.758,565,027
Apr 02, 202419.8019.8519.6019.7019.709,328,398
Apr 01, 202419.2519.7519.2019.7019.7020,480,137
Mar 29, 202419.1019.2518.9519.1019.105,596,000
Mar 28, 202419.1519.3018.9518.9518.9515,740,605
Mar 27, 202418.9519.1018.8519.0519.057,932,463
Mar 26, 202419.0019.1018.7018.9018.909,596,193
Mar 25, 202419.1019.1018.9019.0019.006,801,610
Mar 22, 202419.1519.2018.8519.1019.1012,776,596
Mar 21, 202418.6519.2518.6519.1519.1528,666,996
Mar 20, 202418.8518.9018.5018.5018.5012,468,374
Mar 19, 202418.7518.9518.7018.8518.857,045,191
Mar 18, 202418.7018.8018.4018.7018.7011,576,580
Mar 15, 202418.8018.8518.5018.6018.6021,897,752
Mar 14, 202419.0019.2518.7018.8018.8044,233,855
Mar 13, 202418.4018.5018.2518.4518.4511,585,053
Mar 12, 202418.2018.3518.1018.3518.3510,409,824
Mar 11, 202417.9018.3517.8018.1018.1012,688,569
Mar 08, 202418.2018.3017.7017.8017.8022,313,897
Mar 07, 202417.8018.0017.7018.0018.0015,562,616
Mar 06, 202417.6017.8517.6017.7517.758,066,878
Mar 05, 202417.4517.6017.3517.6017.608,853,176
Mar 04, 202417.2517.3517.2017.3017.307,539,654
Mar 01, 202416.9017.1516.8517.0517.058,547,876
Feb 29, 202416.5516.8516.5516.7516.7510,214,203
Feb 27, 202416.4016.5516.3516.5016.504,960,016
Feb 26, 202416.4016.4516.3516.4016.402,160,513
Feb 23, 202416.5016.5516.4516.4516.453,353,658
Feb 22, 202416.3516.4516.3516.4516.451,940,298
Feb 21, 202416.4516.5016.3016.3516.352,455,374
Feb 20, 202416.6016.6016.4516.4516.454,237,078
Feb 19, 202416.4016.6516.4016.5516.555,865,866
Feb 16, 202416.1016.4016.1016.4016.405,661,173
Feb 15, 202416.0516.2015.9516.1516.154,073,547
Feb 05, 202416.1016.1515.9516.0516.052,060,409
Feb 02, 202416.2016.2016.1016.1516.151,414,701
Feb 01, 202416.1516.1516.1016.1516.151,555,461
Jan 31, 202416.0516.1016.0016.1016.101,387,451
Jan 30, 202416.2516.2516.0016.1016.102,454,127
Jan 29, 202416.2016.2016.1016.2016.201,703,253
Jan 26, 202416.0516.2016.0016.1516.152,615,695
Jan 25, 202416.0516.1016.0016.0516.051,480,920
Jan 24, 202416.0016.0515.9516.0516.051,973,245
Jan 23, 202415.8015.9515.8015.9515.951,278,926
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...