Capital Futures Corp. 6024
TWSE · Taiwan · Finance
TWD 59.90-0.50 (-0.83%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 59.90 | -0.83% | TWD 60.40 | TWD 60.40 | TWD 59.70 | 257.25K |
| 2026-09-30 | TWD 60.40 | +0.33% | TWD 60.50 | TWD 60.50 | TWD 60.10 | 135.13K |
| 2026-09-29 | TWD 60.20 | -0.99% | TWD 60.80 | TWD 61.10 | TWD 59.70 | 295.25K |
| 2026-09-24 | TWD 60.80 | -0.16% | TWD 60.80 | TWD 61.00 | TWD 60.70 | 98.98K |
| 2026-09-23 | TWD 60.90 | -0.65% | TWD 61.40 | TWD 61.50 | TWD 60.90 | 128.17K |
| 2026-09-22 | TWD 61.30 | -0.33% | TWD 61.50 | TWD 61.80 | TWD 61.30 | 204.67K |
| 2026-09-21 | TWD 61.50 | +0.49% | TWD 61.20 | TWD 61.50 | TWD 60.80 | 200.05K |
| 2026-09-18 | TWD 61.20 | -0.49% | TWD 61.60 | TWD 61.60 | TWD 60.90 | 150.35K |
| 2026-09-17 | TWD 61.50 | +1.49% | TWD 60.40 | TWD 61.70 | TWD 60.40 | 399.29K |
| 2026-09-16 | TWD 60.60 | +0.17% | TWD 60.80 | TWD 60.80 | TWD 60.40 | 147.67K |
| 2026-09-15 | TWD 60.50 | -0.98% | TWD 60.80 | TWD 60.90 | TWD 60.30 | 225.74K |
| 2026-09-14 | TWD 61.10 | +0.66% | TWD 60.50 | TWD 61.10 | TWD 60.50 | 121.73K |
| 2026-09-11 | TWD 60.70 | -0.33% | TWD 60.50 | TWD 61.10 | TWD 60.20 | 265.33K |
| 2026-09-10 | TWD 60.90 | 0.00% | TWD 60.60 | TWD 61.40 | TWD 60.60 | 194.33K |
| 2026-09-09 | TWD 60.90 | -0.49% | TWD 60.90 | TWD 61.00 | TWD 60.40 | 301.92K |
| 2026-09-08 | TWD 61.20 | -2.70% | TWD 62.00 | TWD 62.00 | TWD 60.60 | 1.14M |
| 2026-09-07 | TWD 62.90 | -0.79% | TWD 63.50 | TWD 63.50 | TWD 62.50 | 245.56K |
| 2026-09-04 | TWD 63.40 | +0.63% | TWD 63.60 | TWD 63.60 | TWD 63.00 | 269.05K |
| 2026-09-03 | TWD 63.00 | +0.16% | TWD 63.10 | TWD 63.50 | TWD 62.90 | 161.16K |
| 2026-09-02 | TWD 62.90 | -0.32% | TWD 63.30 | TWD 63.30 | TWD 62.50 | 137.00K |
| 2026-09-01 | TWD 63.10 | -0.63% | TWD 63.00 | TWD 63.50 | TWD 63.00 | 150.02K |
| 2026-08-31 | TWD 63.50 | +2.92% | TWD 61.70 | TWD 63.80 | TWD 61.70 | 557.23K |
| 2026-08-28 | TWD 61.70 | -0.48% | TWD 61.90 | TWD 62.50 | TWD 61.70 | 304.27K |
| 2026-08-27 | TWD 62.00 | -1.12% | TWD 62.90 | TWD 62.90 | TWD 61.90 | 185.02K |
| 2026-08-26 | TWD 62.70 | +0.80% | TWD 62.20 | TWD 62.80 | TWD 62.20 | 115.00K |
| 2026-08-25 | TWD 62.20 | -0.80% | TWD 62.50 | TWD 62.60 | TWD 62.10 | 175.00K |
| 2026-08-24 | TWD 62.70 | -0.48% | TWD 63.10 | TWD 63.50 | TWD 62.40 | 255.22K |
| 2026-08-21 | TWD 63.00 | +2.44% | TWD 61.40 | TWD 63.10 | TWD 61.40 | 674.02K |
| 2026-08-20 | TWD 61.50 | +1.15% | TWD 61.00 | TWD 61.50 | TWD 60.90 | 180.10K |
| 2026-08-19 | TWD 60.80 | 0.00% | TWD 60.30 | TWD 61.00 | TWD 60.30 | 171.00K |
| 2026-08-18 | TWD 60.80 | -0.49% | TWD 60.80 | TWD 61.30 | TWD 60.60 | 184.01K |
| 2026-08-17 | TWD 61.10 | +0.66% | TWD 60.50 | TWD 61.10 | TWD 60.10 | 412.06K |
| 2026-08-14 | TWD 60.70 | -1.46% | TWD 61.50 | TWD 61.70 | TWD 60.40 | 592.52K |
| 2026-08-13 | TWD 61.60 | +0.33% | TWD 61.90 | TWD 61.90 | TWD 61.10 | 238.10K |
| 2026-08-12 | TWD 61.40 | -0.32% | TWD 61.50 | TWD 62.00 | TWD 61.40 | 260.57K |
| 2026-08-11 | TWD 61.60 | -0.81% | TWD 62.00 | TWD 62.10 | TWD 61.40 | 270.14K |
| 2026-08-10 | TWD 62.10 | +3.67% | TWD 61.20 | TWD 62.20 | TWD 60.70 | 719.22K |
| 2026-08-07 | TWD 59.90 | +1.01% | TWD 59.00 | TWD 60.00 | TWD 59.00 | 246.14K |
| 2026-08-06 | TWD 59.30 | -0.67% | TWD 59.50 | TWD 59.60 | TWD 58.60 | 271.83K |
| 2026-08-05 | TWD 59.70 | +2.58% | TWD 58.30 | TWD 59.80 | TWD 58.30 | 457.19K |
| 2026-08-04 | TWD 58.20 | -0.17% | TWD 57.70 | TWD 58.20 | TWD 57.50 | 573.09K |
| 2026-08-03 | TWD 58.30 | 0.00% | TWD 58.30 | TWD 58.30 | TWD 57.40 | 489.50K |
| 2026-07-31 | TWD 58.30 | -1.10% | TWD 57.20 | TWD 58.70 | TWD 57.00 | 1.34M |
| 2026-07-30 | TWD 58.95 | -0.32% | TWD 59.04 | TWD 59.79 | TWD 58.67 | 1.49M |
| 2026-07-29 | TWD 59.14 | -1.10% | TWD 59.98 | TWD 60.17 | TWD 58.39 | 1.29M |
| 2026-07-28 | TWD 59.79 | -1.39% | TWD 60.64 | TWD 60.64 | TWD 59.61 | 1.07M |
| 2026-07-27 | TWD 60.64 | -0.31% | TWD 60.82 | TWD 61.11 | TWD 60.36 | 392.66K |
| 2026-07-24 | TWD 60.82 | +0.93% | TWD 60.26 | TWD 60.92 | TWD 60.17 | 429.48K |
| 2026-07-23 | TWD 60.26 | -0.31% | TWD 60.64 | TWD 60.64 | TWD 59.89 | 331.85K |
| 2026-07-22 | TWD 60.45 | +0.16% | TWD 60.54 | TWD 60.92 | TWD 60.36 | 339.76K |
| 2026-07-21 | TWD 60.36 | +1.10% | TWD 59.79 | TWD 60.54 | TWD 59.70 | 321.48K |
| 2026-07-20 | TWD 59.70 | -1.24% | TWD 60.73 | TWD 60.92 | TWD 59.51 | 459.00K |
| 2026-07-17 | TWD 60.45 | -1.07% | TWD 60.45 | TWD 61.11 | TWD 59.98 | 591.05K |
| 2026-07-16 | TWD 61.11 | +0.62% | TWD 61.11 | TWD 61.11 | TWD 60.54 | 584.95K |
| 2026-07-15 | TWD 60.73 | +1.89% | TWD 59.51 | TWD 60.73 | TWD 59.51 | 324.97K |
| 2026-07-14 | TWD 59.61 | -0.31% | TWD 60.07 | TWD 60.07 | TWD 58.67 | 537.21K |
| 2026-07-13 | TWD 59.79 | -1.09% | TWD 60.92 | TWD 61.29 | TWD 59.70 | 500.47K |
| 2026-07-10 | TWD 60.45 | 0.00% | TWD 60.45 | TWD 60.45 | TWD 60.45 | 0 |
| 2026-07-09 | TWD 60.45 | +0.16% | TWD 60.36 | TWD 60.54 | TWD 59.79 | 423.76K |
| 2026-07-08 | TWD 60.36 | +3.37% | TWD 59.51 | TWD 60.92 | TWD 59.51 | 1.24M |
| 2026-07-07 | TWD 58.39 | -0.32% | TWD 58.58 | TWD 58.76 | TWD 57.83 | 332.40K |
| 2026-07-06 | TWD 58.58 | +0.97% | TWD 58.20 | TWD 58.86 | TWD 58.20 | 443.51K |
| 2026-07-03 | TWD 58.01 | +0.32% | TWD 57.26 | TWD 58.20 | TWD 57.26 | 216.84K |
| 2026-07-02 | TWD 57.83 | 0.00% | TWD 57.73 | TWD 57.83 | TWD 56.89 | 392.68K |
| 2026-07-01 | TWD 57.83 | +0.82% | TWD 57.17 | TWD 58.01 | TWD 57.17 | 201.60K |
| 2026-06-30 | TWD 57.36 | 0.00% | TWD 57.36 | TWD 57.45 | TWD 57.08 | 144.11K |
| 2026-06-29 | TWD 57.36 | +1.32% | TWD 56.70 | TWD 57.64 | TWD 56.70 | 293.29K |
| 2026-06-26 | TWD 56.61 | -1.95% | TWD 57.26 | TWD 57.36 | TWD 56.42 | 584.72K |
| 2026-06-25 | TWD 57.73 | +0.82% | TWD 57.45 | TWD 57.92 | TWD 57.45 | 302.44K |
| 2026-06-24 | TWD 57.26 | -1.45% | TWD 57.73 | TWD 57.92 | TWD 57.17 | 412.03K |
| 2026-06-23 | TWD 58.11 | 0.00% | TWD 58.11 | TWD 58.39 | TWD 57.64 | 326.93K |
| 2026-06-22 | TWD 58.11 | 0.00% | TWD 58.11 | TWD 58.48 | TWD 57.83 | 425.31K |
| 2026-06-18 | TWD 58.11 | -0.48% | TWD 58.58 | TWD 59.14 | TWD 57.92 | 701.86K |
| 2026-06-17 | TWD 58.39 | +0.81% | TWD 58.01 | TWD 58.67 | TWD 57.73 | 682.23K |
| 2026-06-16 | TWD 57.92 | 0.00% | TWD 57.92 | TWD 58.58 | TWD 57.83 | 383.14K |
| 2026-06-15 | TWD 57.92 | +0.49% | TWD 58.01 | TWD 58.11 | TWD 57.26 | 602.18K |
| 2026-06-12 | TWD 57.64 | +1.82% | TWD 57.17 | TWD 58.11 | TWD 57.17 | 519.99K |
| 2026-06-11 | TWD 56.61 | -0.33% | TWD 56.79 | TWD 57.08 | TWD 55.76 | 679.69K |
| 2026-06-10 | TWD 56.79 | -1.46% | TWD 57.54 | TWD 57.54 | TWD 56.70 | 544.52K |
| 2026-06-09 | TWD 57.64 | +1.49% | TWD 56.79 | TWD 57.92 | TWD 56.51 | 994.02K |
| 2026-06-08 | TWD 56.79 | +0.33% | TWD 54.83 | TWD 57.08 | TWD 54.64 | 1.11M |
| 2026-06-05 | TWD 56.61 | +0.50% | TWD 57.64 | TWD 57.73 | TWD 55.95 | 1.12M |
| 2026-06-04 | TWD 56.33 | +0.17% | TWD 56.23 | TWD 56.89 | TWD 55.95 | 478.46K |
| 2026-06-03 | TWD 56.23 | +2.56% | TWD 55.01 | TWD 57.36 | TWD 55.01 | 1.34M |
| 2026-06-02 | TWD 54.83 | +0.52% | TWD 54.55 | TWD 54.83 | TWD 54.08 | 392.04K |
| 2026-06-01 | TWD 54.55 | +0.87% | TWD 54.36 | TWD 54.83 | TWD 53.89 | 600.99K |
| 2026-05-29 | TWD 54.08 | +2.12% | TWD 53.14 | TWD 54.08 | TWD 53.14 | 628.32K |
| 2026-05-28 | TWD 52.95 | -0.53% | TWD 53.51 | TWD 53.61 | TWD 52.67 | 432.47K |
| 2026-05-27 | TWD 53.23 | +1.07% | TWD 52.58 | TWD 53.51 | TWD 52.58 | 467.69K |
| 2026-05-26 | TWD 52.67 | +0.72% | TWD 52.30 | TWD 52.76 | TWD 52.01 | 348.33K |