Capital Securities Corp. 6005
TWSE · Taiwan · Finance
TWD 32.00+0.10 (+0.31%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 32.05 | +0.47% | TWD 31.75 | TWD 32.10 | TWD 31.65 | 2.95M |
| 2026-10-01 | TWD 31.90 | -0.47% | TWD 32.15 | TWD 32.15 | TWD 31.40 | 7.96M |
| 2026-09-30 | TWD 32.05 | +1.26% | TWD 31.95 | TWD 32.30 | TWD 31.85 | 5.45M |
| 2026-09-29 | TWD 31.65 | -1.09% | TWD 32.00 | TWD 32.15 | TWD 31.65 | 4.31M |
| 2026-09-24 | TWD 32.00 | -1.69% | TWD 32.30 | TWD 32.45 | TWD 31.90 | 6.20M |
| 2026-09-23 | TWD 32.55 | +0.46% | TWD 32.60 | TWD 33.00 | TWD 32.40 | 6.40M |
| 2026-09-22 | TWD 32.40 | +0.47% | TWD 32.60 | TWD 33.10 | TWD 32.25 | 10.66M |
| 2026-09-21 | TWD 32.25 | +2.38% | TWD 31.65 | TWD 32.50 | TWD 31.60 | 10.57M |
| 2026-09-18 | TWD 31.50 | +0.64% | TWD 31.50 | TWD 31.60 | TWD 31.20 | 8.60M |
| 2026-09-17 | TWD 31.30 | +1.46% | TWD 31.05 | TWD 31.55 | TWD 30.95 | 6.16M |
| 2026-09-16 | TWD 30.85 | -0.80% | TWD 31.10 | TWD 31.45 | TWD 30.85 | 9.45M |
| 2026-09-15 | TWD 31.10 | -3.12% | TWD 31.85 | TWD 31.85 | TWD 31.10 | 9.06M |
| 2026-09-14 | TWD 32.10 | +1.90% | TWD 31.40 | TWD 32.15 | TWD 31.05 | 3.91M |
| 2026-09-11 | TWD 31.50 | -0.32% | TWD 31.00 | TWD 31.75 | TWD 30.90 | 4.26M |
| 2026-09-10 | TWD 31.60 | -1.86% | TWD 32.00 | TWD 32.15 | TWD 31.60 | 4.98M |
| 2026-09-09 | TWD 32.20 | -1.38% | TWD 32.60 | TWD 32.60 | TWD 32.10 | 5.04M |
| 2026-09-08 | TWD 32.65 | -0.15% | TWD 32.90 | TWD 32.95 | TWD 32.45 | 3.97M |
| 2026-09-07 | TWD 32.70 | -0.15% | TWD 33.10 | TWD 33.20 | TWD 32.40 | 5.23M |
| 2026-09-04 | TWD 32.75 | +1.24% | TWD 32.60 | TWD 32.80 | TWD 32.35 | 4.19M |
| 2026-09-03 | TWD 32.35 | +1.09% | TWD 32.00 | TWD 32.95 | TWD 32.00 | 8.43M |
| 2026-09-02 | TWD 32.00 | -0.16% | TWD 31.60 | TWD 32.15 | TWD 31.60 | 4.86M |
| 2026-09-01 | TWD 32.05 | +3.39% | TWD 31.15 | TWD 32.10 | TWD 31.15 | 9.14M |
| 2026-08-31 | TWD 31.00 | -1.43% | TWD 31.40 | TWD 31.45 | TWD 31.00 | 8.08M |
| 2026-08-28 | TWD 31.45 | +1.13% | TWD 31.20 | TWD 31.70 | TWD 31.20 | 4.68M |
| 2026-08-27 | TWD 31.10 | +1.30% | TWD 30.75 | TWD 31.35 | TWD 30.75 | 5.12M |
| 2026-08-26 | TWD 30.70 | +1.15% | TWD 30.40 | TWD 31.05 | TWD 30.40 | 3.91M |
| 2026-08-25 | TWD 30.35 | +0.33% | TWD 30.15 | TWD 30.45 | TWD 29.95 | 3.16M |
| 2026-08-24 | TWD 30.25 | -1.31% | TWD 30.65 | TWD 30.85 | TWD 30.25 | 3.66M |
| 2026-08-21 | TWD 30.65 | +0.99% | TWD 30.35 | TWD 30.90 | TWD 30.20 | 3.66M |
| 2026-08-20 | TWD 30.35 | +0.50% | TWD 30.45 | TWD 30.60 | TWD 30.05 | 4.42M |
| 2026-08-19 | TWD 30.20 | -0.98% | TWD 30.30 | TWD 30.40 | TWD 30.05 | 4.80M |
| 2026-08-18 | TWD 30.50 | -0.16% | TWD 30.45 | TWD 30.70 | TWD 30.40 | 4.73M |
| 2026-08-17 | TWD 30.55 | -1.13% | TWD 30.90 | TWD 30.90 | TWD 30.35 | 5.69M |
| 2026-08-14 | TWD 30.90 | +0.98% | TWD 30.80 | TWD 31.35 | TWD 30.60 | 5.52M |
| 2026-08-13 | TWD 30.60 | 0.00% | TWD 30.85 | TWD 31.30 | TWD 30.60 | 7.56M |
| 2026-08-12 | TWD 30.60 | +2.00% | TWD 30.10 | TWD 30.80 | TWD 30.05 | 9.01M |
| 2026-08-11 | TWD 30.00 | +0.38% | TWD 29.85 | TWD 30.20 | TWD 29.60 | 12.99M |
| 2026-08-10 | TWD 29.89 | -0.15% | TWD 30.06 | TWD 30.15 | TWD 29.44 | 18.26M |
| 2026-08-07 | TWD 29.93 | -2.03% | TWD 30.46 | TWD 30.64 | TWD 29.80 | 13.71M |
| 2026-08-06 | TWD 30.55 | -0.86% | TWD 30.68 | TWD 30.86 | TWD 30.15 | 7.77M |
| 2026-08-05 | TWD 30.81 | 0.00% | TWD 31.39 | TWD 31.74 | TWD 30.81 | 10.59M |
| 2026-08-04 | TWD 30.81 | +0.87% | TWD 30.11 | TWD 31.12 | TWD 30.11 | 8.25M |
| 2026-08-03 | TWD 30.55 | +1.02% | TWD 30.02 | TWD 30.90 | TWD 29.58 | 8.67M |
| 2026-07-31 | TWD 30.24 | +4.43% | TWD 30.19 | TWD 30.59 | TWD 29.84 | 10.91M |
| 2026-07-30 | TWD 28.96 | -0.30% | TWD 28.96 | TWD 29.49 | TWD 28.43 | 7.71M |
| 2026-07-29 | TWD 29.05 | -2.52% | TWD 29.97 | TWD 30.06 | TWD 28.38 | 14.53M |
| 2026-07-28 | TWD 29.80 | -5.34% | TWD 30.95 | TWD 30.95 | TWD 29.71 | 15.23M |
| 2026-07-27 | TWD 31.48 | +2.30% | TWD 30.95 | TWD 31.52 | TWD 30.77 | 9.60M |
| 2026-07-24 | TWD 30.77 | +1.02% | TWD 30.37 | TWD 30.99 | TWD 30.28 | 7.54M |
| 2026-07-23 | TWD 30.46 | +0.88% | TWD 30.50 | TWD 30.77 | TWD 30.28 | 11.42M |
| 2026-07-22 | TWD 30.19 | +1.64% | TWD 30.06 | TWD 30.81 | TWD 30.06 | 11.25M |
| 2026-07-21 | TWD 29.71 | +2.44% | TWD 29.35 | TWD 30.02 | TWD 29.27 | 11.31M |
| 2026-07-20 | TWD 29.00 | -0.61% | TWD 29.53 | TWD 29.71 | TWD 28.60 | 14.22M |
| 2026-07-17 | TWD 29.18 | -4.76% | TWD 30.06 | TWD 30.15 | TWD 29.18 | 16.23M |
| 2026-07-16 | TWD 30.64 | +0.73% | TWD 30.28 | TWD 30.77 | TWD 30.15 | 4.48M |
| 2026-07-15 | TWD 30.42 | +0.88% | TWD 30.50 | TWD 30.73 | TWD 30.37 | 5.52M |
| 2026-07-14 | TWD 30.15 | -3.54% | TWD 31.39 | TWD 31.39 | TWD 29.66 | 14.52M |
| 2026-07-13 | TWD 31.26 | -2.88% | TWD 31.96 | TWD 32.54 | TWD 30.99 | 12.86M |
| 2026-07-10 | TWD 32.18 | 0.00% | TWD 32.18 | TWD 32.18 | TWD 32.18 | 0 |
| 2026-07-09 | TWD 32.18 | +0.41% | TWD 32.18 | TWD 32.27 | TWD 31.70 | 8.39M |
| 2026-07-08 | TWD 32.05 | -4.73% | TWD 33.64 | TWD 33.69 | TWD 31.96 | 23.44M |
| 2026-07-07 | TWD 33.64 | -1.04% | TWD 34.31 | TWD 35.06 | TWD 33.47 | 16.31M |
| 2026-07-06 | TWD 34.00 | +0.79% | TWD 34.04 | TWD 34.88 | TWD 33.95 | 11.36M |
| 2026-07-03 | TWD 33.73 | +2.14% | TWD 32.98 | TWD 33.86 | TWD 32.89 | 9.54M |
| 2026-07-02 | TWD 33.02 | -0.80% | TWD 33.29 | TWD 33.42 | TWD 32.76 | 9.36M |
| 2026-07-01 | TWD 33.29 | -1.57% | TWD 34.31 | TWD 34.48 | TWD 33.29 | 12.65M |
| 2026-06-30 | TWD 33.82 | +1.86% | TWD 33.55 | TWD 33.91 | TWD 33.38 | 8.44M |
| 2026-06-29 | TWD 33.20 | -0.66% | TWD 33.86 | TWD 33.91 | TWD 33.16 | 11.30M |
| 2026-06-26 | TWD 33.42 | -2.58% | TWD 34.04 | TWD 34.48 | TWD 33.29 | 15.96M |
| 2026-06-25 | TWD 34.31 | +0.65% | TWD 34.17 | TWD 34.66 | TWD 34.04 | 11.42M |
| 2026-06-24 | TWD 34.08 | -3.02% | TWD 34.84 | TWD 34.84 | TWD 33.60 | 24.41M |
| 2026-06-23 | TWD 35.15 | -0.13% | TWD 35.28 | TWD 35.63 | TWD 34.97 | 17.20M |
| 2026-06-22 | TWD 35.19 | +0.38% | TWD 35.54 | TWD 35.68 | TWD 35.06 | 19.08M |
| 2026-06-18 | TWD 35.06 | +0.51% | TWD 34.88 | TWD 35.54 | TWD 34.79 | 22.68M |
| 2026-06-17 | TWD 34.88 | -0.75% | TWD 34.70 | TWD 35.68 | TWD 34.62 | 17.93M |
| 2026-06-16 | TWD 35.15 | -0.75% | TWD 36.25 | TWD 36.34 | TWD 35.10 | 20.46M |
| 2026-06-15 | TWD 35.41 | +2.69% | TWD 35.76 | TWD 36.25 | TWD 35.37 | 17.27M |
| 2026-06-12 | TWD 34.48 | +1.83% | TWD 35.10 | TWD 35.28 | TWD 34.39 | 15.91M |
| 2026-06-11 | TWD 33.86 | +0.13% | TWD 33.02 | TWD 34.08 | TWD 32.58 | 27.55M |
| 2026-06-10 | TWD 33.82 | -5.90% | TWD 35.72 | TWD 35.72 | TWD 33.60 | 36.07M |
| 2026-06-09 | TWD 35.94 | +0.25% | TWD 35.68 | TWD 36.47 | TWD 33.60 | 41.54M |
| 2026-06-08 | TWD 35.85 | -9.99% | TWD 36.30 | TWD 37.14 | TWD 35.85 | 36.23M |
| 2026-06-05 | TWD 39.83 | +6.12% | TWD 37.22 | TWD 40.27 | TWD 36.96 | 40.06M |
| 2026-06-04 | TWD 37.53 | -5.03% | TWD 39.39 | TWD 39.39 | TWD 36.65 | 54.31M |
| 2026-06-03 | TWD 39.52 | +8.36% | TWD 36.87 | TWD 40.10 | TWD 36.60 | 52.89M |
| 2026-06-02 | TWD 36.47 | +4.17% | TWD 34.97 | TWD 36.47 | TWD 34.48 | 24.56M |
| 2026-06-01 | TWD 35.01 | +2.86% | TWD 34.92 | TWD 35.63 | TWD 33.91 | 22.98M |
| 2026-05-29 | TWD 34.04 | +6.94% | TWD 32.54 | TWD 34.04 | TWD 32.27 | 19.25M |
| 2026-05-28 | TWD 31.83 | +2.86% | TWD 31.70 | TWD 32.89 | TWD 30.99 | 28.19M |
| 2026-05-27 | TWD 30.95 | +5.90% | TWD 29.49 | TWD 31.17 | TWD 29.40 | 24.20M |