Capital Futures Corp.(TW:6024)
NT$56.20+0.20 (+0.36%)
TW:6024
Capital Futures Corp. historical prices
NT$56.20
At close:+0.20 (+0.36%)
Capital Futures Corp. (6024) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 55.90 | 56.40 | 55.70 | 56.20 | 56.20 | +0.36% | 135,086 | 0.53 |
| Nov 10, 2026 | 57.00 | 57.20 | 55.70 | 56.00 | 56.00 | -1.06% | 502,182 | 1.99 |
| Nov 09, 2026 | 57.00 | 57.60 | 56.70 | 57.00 | 57.00 | +0.71% | 291,044 | 1.16 |
| Nov 06, 2026 | 56.00 | 57.00 | 54.40 | 56.60 | 56.60 | -1.05% | 514,338 | 2.07 |
| Nov 05, 2026 | 57.40 | 58.20 | 57.20 | 57.20 | 57.20 | -0.69% | 279,861 | 1.10 |
| Nov 04, 2026 | 57.60 | 58.20 | 56.80 | 57.60 | 57.60 | 0.00% | 427,201 | 1.69 |
| Nov 03, 2026 | 58.00 | 58.00 | 57.30 | 57.60 | 57.60 | -1.03% | 295,215 | 1.17 |
| Nov 02, 2026 | 58.10 | 58.30 | 58.00 | 58.20 | 58.20 | -0.51% | 159,715 | 0.62 |
| Oct 30, 2026 | 58.60 | 58.80 | 57.80 | 58.50 | 58.50 | -0.34% | 253,144 | 0.96 |
| Oct 29, 2026 | 58.60 | 58.90 | 58.50 | 58.70 | 58.70 | 0.00% | 114,583 | 0.43 |
| Oct 28, 2026 | 58.90 | 59.00 | 58.60 | 58.70 | 58.70 | +0.17% | 157,994 | 0.55 |
| Oct 27, 2026 | 58.00 | 58.80 | 57.50 | 58.60 | 58.60 | +1.91% | 248,134 | 0.81 |
| Oct 26, 2026 | 57.50 | 58.10 | 57.40 | 57.50 | 57.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 57.50 | 58.10 | 57.40 | 57.50 | 57.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 57.70 | 58.10 | 57.40 | 57.50 | 57.50 | -0.35% | 207,672 | 0.60 |
| Oct 21, 2026 | 57.30 | 57.90 | 57.30 | 57.70 | 57.70 | +0.70% | 167,835 | 0.48 |
| Oct 20, 2026 | 57.40 | 57.70 | 57.20 | 57.30 | 57.30 | -0.69% | 307,290 | 0.87 |
| Oct 19, 2026 | 58.40 | 58.40 | 57.60 | 57.70 | 57.70 | -1.87% | 465,637 | 1.32 |
| Oct 16, 2026 | 58.40 | 59.10 | 58.40 | 58.80 | 58.80 | +0.51% | 333,691 | 0.95 |
| Oct 15, 2026 | 58.80 | 58.90 | 58.40 | 58.50 | 58.50 | -0.68% | 255,321 | 0.72 |
| Oct 14, 2026 | 59.10 | 59.10 | 58.70 | 58.90 | 58.90 | 0.00% | 180,763 | 0.50 |
| Oct 13, 2026 | 58.80 | 59.10 | 58.50 | 58.90 | 58.90 | -0.67% | 267,236 | 0.73 |
| Oct 12, 2026 | 58.70 | 59.30 | 58.60 | 59.30 | 59.30 | +1.02% | 190,201 | 0.51 |
| Oct 09, 2026 | 58.70 | 59.60 | 58.60 | 58.70 | 58.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 59.40 | 59.60 | 58.60 | 58.70 | 58.70 | -1.18% | 542,327 | 1.44 |
| Oct 07, 2026 | 59.70 | 59.70 | 59.30 | 59.40 | 59.40 | -0.17% | 115,676 | 0.31 |
| Oct 06, 2026 | 59.70 | 59.80 | 59.50 | 59.50 | 59.50 | -0.34% | 182,606 | 0.48 |
| Oct 05, 2026 | 59.90 | 60.00 | 59.60 | 59.70 | 59.70 | -0.17% | 179,355 | 0.45 |
| Oct 02, 2026 | 59.90 | 60.10 | 59.70 | 59.80 | 59.80 | -0.17% | 114,811 | 0.29 |
| Oct 01, 2026 | 60.40 | 60.40 | 59.70 | 59.90 | 59.90 | -0.83% | 271,843 | 0.67 |
| Sep 30, 2026 | 60.50 | 60.50 | 60.10 | 60.40 | 60.40 | +0.33% | 139,673 | 0.35 |
| Sep 29, 2026 | 60.80 | 61.10 | 59.70 | 60.20 | 60.20 | -0.99% | 304,599 | 0.75 |
| Sep 28, 2026 | 60.80 | 61.00 | 60.70 | 60.80 | 60.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 60.80 | 61.00 | 60.70 | 60.80 | 60.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 60.80 | 61.00 | 60.70 | 60.80 | 60.80 | -0.16% | 107,319 | 0.26 |
| Sep 23, 2026 | 61.40 | 61.50 | 60.90 | 60.90 | 60.90 | -0.65% | 135,556 | 0.32 |
| Sep 22, 2026 | 61.50 | 61.80 | 61.30 | 61.30 | 61.30 | -0.33% | 211,094 | 0.50 |
| Sep 21, 2026 | 61.20 | 61.50 | 60.80 | 61.50 | 61.50 | +0.49% | 207,823 | 0.49 |
| Sep 18, 2026 | 61.60 | 61.60 | 60.90 | 61.20 | 61.20 | -0.49% | 154,531 | 0.36 |
| Sep 17, 2026 | 60.40 | 61.70 | 60.40 | 61.50 | 61.50 | +1.49% | 414,249 | 0.96 |
| Sep 16, 2026 | 60.80 | 60.80 | 60.40 | 60.60 | 60.60 | +0.17% | 153,818 | 0.36 |
| Sep 15, 2026 | 60.80 | 60.90 | 60.30 | 60.50 | 60.50 | -0.98% | 239,326 | 0.55 |
| Sep 14, 2026 | 60.50 | 61.10 | 60.50 | 61.10 | 61.10 | +0.66% | 131,168 | 0.30 |
| Sep 11, 2026 | 60.50 | 61.10 | 60.20 | 60.70 | 60.70 | -0.33% | 274,143 | 0.61 |
| Sep 10, 2026 | 60.60 | 61.40 | 60.60 | 60.90 | 60.90 | 0.00% | 204,351 | 0.45 |
| Sep 09, 2026 | 60.90 | 61.00 | 60.40 | 60.90 | 60.90 | -0.49% | 325,273 | 0.71 |
| Sep 08, 2026 | 62.00 | 62.00 | 60.60 | 61.20 | 61.20 | -2.70% | 1,181,502 | 2.64 |
| Sep 07, 2026 | 63.50 | 63.50 | 62.50 | 62.90 | 62.90 | -0.79% | 270,122 | 0.60 |
| Sep 04, 2026 | 63.60 | 63.60 | 63.00 | 63.40 | 63.40 | +0.63% | 308,371 | 0.66 |
| Sep 03, 2026 | 63.10 | 63.50 | 62.90 | 63.00 | 63.00 | +0.16% | 166,335 | 0.35 |
