Capital Securities Corp.(TW:6005)
NT$27.60+0.40 (+1.47%)
TW:6005
Capital Securities Corp. historical prices
NT$27.60
At close:+0.40 (+1.47%)
Capital Securities Corp. (6005) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 27.10 | 27.60 | 26.95 | 27.60 | 27.60 | +1.47% | 4,392,790 | 0.75 |
| Nov 10, 2026 | 27.80 | 28.45 | 27.00 | 27.20 | 27.20 | -1.09% | 12,569,280 | 2.17 |
| Nov 09, 2026 | 27.80 | 28.40 | 27.30 | 27.55 | 27.55 | +0.18% | 6,299,142 | 1.08 |
| Nov 06, 2026 | 26.55 | 27.90 | 26.10 | 27.50 | 27.50 | -4.68% | 9,294,411 | 1.58 |
| Nov 05, 2026 | 29.10 | 29.45 | 28.80 | 28.85 | 28.85 | -1.03% | 3,719,790 | 0.61 |
| Nov 04, 2026 | 29.60 | 29.75 | 28.55 | 29.15 | 29.15 | -0.85% | 7,027,425 | 1.13 |
| Nov 03, 2026 | 30.20 | 30.45 | 29.35 | 29.40 | 29.40 | -3.29% | 8,038,307 | 1.29 |
| Nov 02, 2026 | 30.45 | 30.80 | 30.35 | 30.40 | 30.40 | -0.98% | 3,169,312 | 0.50 |
| Oct 30, 2026 | 30.80 | 30.85 | 30.25 | 30.70 | 30.70 | -1.76% | 6,234,798 | 0.98 |
| Oct 29, 2026 | 31.30 | 31.50 | 31.10 | 31.25 | 31.25 | -0.48% | 3,316,199 | 0.51 |
| Oct 28, 2026 | 31.10 | 31.75 | 31.10 | 31.40 | 31.40 | +1.13% | 4,585,519 | 0.70 |
| Oct 27, 2026 | 30.70 | 31.05 | 30.50 | 31.05 | 31.05 | +1.47% | 13,736,233 | 2.12 |
| Oct 26, 2026 | 30.60 | 31.15 | 30.60 | 30.60 | 30.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 30.60 | 31.15 | 30.60 | 30.60 | 30.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 31.05 | 31.15 | 30.60 | 30.60 | 30.60 | -1.29% | 4,102,179 | 0.58 |
| Oct 21, 2026 | 30.90 | 31.15 | 30.80 | 31.00 | 31.00 | +1.64% | 4,490,768 | 0.63 |
| Oct 20, 2026 | 31.05 | 31.20 | 30.50 | 30.50 | 30.50 | -2.56% | 9,337,097 | 1.31 |
| Oct 19, 2026 | 32.10 | 32.10 | 31.30 | 31.30 | 31.30 | -3.54% | 10,424,205 | 1.46 |
| Oct 16, 2026 | 32.40 | 32.90 | 32.40 | 32.45 | 32.45 | +0.62% | 4,683,064 | 0.65 |
| Oct 15, 2026 | 32.50 | 32.50 | 32.15 | 32.25 | 32.25 | -2.12% | 5,943,318 | 0.81 |
| Oct 14, 2026 | 32.35 | 32.95 | 32.30 | 32.95 | 32.95 | +2.17% | 6,613,787 | 0.88 |
| Oct 13, 2026 | 32.15 | 32.65 | 32.15 | 32.25 | 32.25 | -1.53% | 4,276,485 | 0.57 |
| Oct 12, 2026 | 31.90 | 32.85 | 31.75 | 32.75 | 32.75 | +2.18% | 6,606,942 | 0.88 |
| Oct 09, 2026 | 32.05 | 32.30 | 31.90 | 32.05 | 32.05 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 32.30 | 32.30 | 31.90 | 32.05 | 32.05 | -1.54% | 5,837,017 | 0.74 |
| Oct 07, 2026 | 32.70 | 33.05 | 32.55 | 32.55 | 32.55 | -0.61% | 5,210,777 | 0.67 |
| Oct 06, 2026 | 33.15 | 33.25 | 32.40 | 32.75 | 32.75 | -0.76% | 7,068,738 | 0.91 |
| Oct 05, 2026 | 32.30 | 33.10 | 32.25 | 33.00 | 33.00 | +3.13% | 14,269,727 | 1.79 |
| Oct 02, 2026 | 31.75 | 32.10 | 31.65 | 32.00 | 32.00 | +0.31% | 3,652,489 | 0.45 |
| Oct 01, 2026 | 32.15 | 32.15 | 31.40 | 31.90 | 31.90 | -0.47% | 8,047,795 | 0.98 |
| Sep 30, 2026 | 31.95 | 32.30 | 31.85 | 32.05 | 32.05 | +1.26% | 5,523,115 | 0.67 |
| Sep 29, 2026 | 32.00 | 32.15 | 31.65 | 31.65 | 31.65 | -1.09% | 4,412,919 | 0.53 |
| Sep 28, 2026 | 32.00 | 32.45 | 31.90 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 32.00 | 32.45 | 31.90 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 32.30 | 32.45 | 31.90 | 32.00 | 32.00 | -1.69% | 6,338,990 | 0.72 |
| Sep 23, 2026 | 32.60 | 33.00 | 32.40 | 32.55 | 32.55 | +0.46% | 6,495,135 | 0.73 |
| Sep 22, 2026 | 32.60 | 33.10 | 32.25 | 32.40 | 32.40 | +0.47% | 10,839,671 | 1.21 |
| Sep 21, 2026 | 31.65 | 32.50 | 31.60 | 32.25 | 32.25 | +2.38% | 10,749,030 | 1.17 |
| Sep 18, 2026 | 31.50 | 31.60 | 31.20 | 31.50 | 31.50 | +0.64% | 8,715,792 | 0.94 |
| Sep 17, 2026 | 31.05 | 31.55 | 30.95 | 31.30 | 31.30 | +1.46% | 6,321,704 | 0.67 |
| Sep 16, 2026 | 31.10 | 31.45 | 30.85 | 30.85 | 30.85 | -0.80% | 9,755,873 | 1.04 |
| Sep 15, 2026 | 31.85 | 31.85 | 31.10 | 31.10 | 31.10 | -3.12% | 9,479,912 | 0.99 |
| Sep 14, 2026 | 31.40 | 32.15 | 31.05 | 32.10 | 32.10 | +1.90% | 3,957,126 | 0.40 |
| Sep 11, 2026 | 31.00 | 31.75 | 30.90 | 31.50 | 31.50 | -0.32% | 4,322,098 | 0.43 |
| Sep 10, 2026 | 32.00 | 32.15 | 31.60 | 31.60 | 31.60 | -1.86% | 5,068,260 | 0.50 |
| Sep 09, 2026 | 32.60 | 32.60 | 32.10 | 32.20 | 32.20 | -1.38% | 5,092,691 | 0.49 |
| Sep 08, 2026 | 32.90 | 32.95 | 32.45 | 32.65 | 32.65 | -0.15% | 4,008,690 | 0.37 |
| Sep 07, 2026 | 33.10 | 33.20 | 32.40 | 32.70 | 32.70 | -0.15% | 5,263,332 | 0.47 |
| Sep 04, 2026 | 32.60 | 32.80 | 32.35 | 32.75 | 32.75 | +1.24% | 4,226,625 | 0.36 |
| Sep 03, 2026 | 32.00 | 32.95 | 32.00 | 32.35 | 32.35 | +1.09% | 8,491,306 | 0.69 |
