Taiwan - Delayed Quote TWD

Capital Securities Corporation (6005.TW)

Compare
25.85
+0.15
+(0.58%)
At close: 1:30:27 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202525.7026.0025.6025.8525.855,007,571
Jan 21, 202525.0026.0525.0025.7025.704,286,398
Jan 20, 202525.4025.4525.1025.1025.104,271,002
Jan 17, 202525.5525.6025.1025.4025.403,951,163
Jan 16, 202526.5026.7025.4525.5525.5511,087,065
Jan 15, 202528.1028.2026.1526.1526.1512,402,397
Jan 14, 202527.7528.4527.5528.2528.2513,659,531
Jan 13, 202527.6028.2026.8027.9027.9020,466,959
Jan 10, 202526.6527.9026.0527.8027.8019,542,598
Jan 9, 202528.4528.7526.2526.6526.6519,393,696
Jan 8, 202527.6028.7527.5028.7028.7030,365,618
Jan 7, 202527.1027.9026.9027.8527.8526,372,918
Jan 6, 202526.3027.5025.9527.2527.2534,410,054
Jan 3, 202525.8526.5025.4026.4026.4027,596,439
Jan 2, 202524.8526.1524.1526.0026.0029,356,520
Dec 31, 202426.0026.0524.6524.6524.6519,563,865
Dec 30, 202425.5526.3525.3026.1526.1524,857,618
Dec 27, 202425.0525.7524.7525.6525.6525,166,909
Dec 26, 202424.8525.2024.4525.2025.2016,916,288
Dec 25, 202424.7025.0024.3525.0025.0017,989,727
Dec 24, 202424.4524.7524.0024.7524.7517,027,195
Dec 23, 202423.9024.5023.7024.5024.5018,819,369
Dec 20, 202424.0024.0523.4523.7023.7019,525,703
Dec 19, 202423.6524.1523.6024.1024.1017,679,698
Dec 18, 202423.5024.0023.4524.0024.0014,909,491
Dec 17, 202423.6523.6523.2523.6523.657,989,708
Dec 16, 202423.8024.0523.5023.6023.608,460,113
Dec 13, 202423.7523.7523.3023.6023.606,555,963
Dec 12, 202423.9524.1023.7023.8023.804,926,950
Dec 11, 202423.7024.0523.6523.9023.906,061,600
Dec 10, 202423.7523.9023.7023.8023.805,086,758
Dec 9, 202423.7023.7523.5023.7023.703,235,808
Dec 6, 202423.5023.7023.2023.5023.504,039,230
Dec 5, 202423.5523.7023.4023.5023.504,381,346
Dec 4, 202423.7023.8523.4023.5523.556,277,040
Dec 3, 202423.8023.8523.5523.7523.758,494,243
Dec 2, 202422.8523.7022.8523.7023.7017,933,623
Nov 29, 202422.4022.8522.0022.8522.859,413,258
Nov 28, 202421.9522.4521.8022.4522.458,672,134
Nov 27, 202421.7521.9521.7021.8021.804,957,812
Nov 26, 202421.6521.7521.3521.7021.703,535,839
Nov 25, 202422.0022.0021.4521.4521.459,015,929
Nov 22, 202421.6521.9521.6521.8021.803,344,811
Nov 21, 202421.5021.7021.4521.6021.603,787,188
Nov 20, 202421.6021.6021.6021.6021.603,626,939
Nov 19, 202421.5021.6021.4021.5521.554,114,603
Nov 18, 202421.9021.9521.5021.5021.504,495,584
Nov 15, 202421.9022.1521.8521.9021.902,906,100
Nov 14, 202421.9022.0021.6521.8021.803,827,743
Nov 13, 202422.0022.0521.7522.0522.052,604,700
Nov 12, 202422.0522.1021.8522.0022.004,758,957
Nov 11, 202422.2522.3022.0022.3022.301,714,791
Nov 8, 202422.3022.4521.9522.2522.254,436,837
Nov 7, 202421.9022.3021.9022.2522.253,232,485
Nov 6, 202422.1022.1521.8521.9021.902,402,585
Nov 5, 202422.1522.2021.9021.9021.903,398,396
Nov 4, 202422.0522.3521.9022.1522.152,541,238
Nov 1, 202422.1022.2021.8022.1022.104,834,615
Oct 30, 202422.0522.3021.9022.3022.302,334,400
Oct 29, 202422.1022.1521.8522.0022.003,321,310
Oct 28, 202422.4522.4522.1022.2022.202,510,217
Oct 25, 202422.4022.4522.1022.3022.302,657,112
Oct 24, 202422.2522.4022.2022.2522.251,868,017
Oct 23, 202422.8022.8022.3022.4022.404,378,929
Oct 22, 202422.7022.9022.5522.9022.904,671,013
Oct 21, 202422.6022.8022.4022.7522.754,003,721
Oct 18, 202422.5022.5522.3022.4022.402,204,694
Oct 17, 202422.1522.4022.1522.3022.301,369,686
Oct 16, 202422.3022.3522.0522.2022.209,079,924
Oct 15, 202421.8522.4521.7522.4522.456,533,099
Oct 14, 202421.6021.8021.5521.8021.802,854,171
Oct 11, 202421.5521.6021.3521.4521.451,474,622
Oct 9, 202421.7021.7021.3021.3021.303,626,739
Oct 8, 202421.7021.8021.3021.5521.554,440,927
Oct 7, 202421.8022.0521.6021.9021.903,532,865
Oct 4, 202421.6021.7521.4521.7521.753,256,552
Oct 1, 202421.7021.8021.5021.8021.803,057,157
Sep 30, 202421.6521.8021.4521.6521.654,035,886
Sep 27, 202421.6521.6521.4521.6521.652,916,825
Sep 26, 202421.3021.5521.2021.5021.504,902,203
Sep 25, 202421.3021.4521.1021.2021.205,723,125
Sep 24, 202421.1521.2520.9521.1021.105,194,476
Sep 23, 202421.3021.3020.9521.2021.207,186,459
Sep 20, 202421.0521.4020.8021.4021.408,073,809
Sep 19, 202420.6520.9020.6020.9020.904,800,675
Sep 18, 202420.8520.9020.5020.5520.555,899,376
Sep 16, 202421.2021.2020.7020.8020.806,870,111
Sep 13, 202421.0021.2020.8521.0521.054,410,420
Sep 12, 202421.0021.1020.8021.0021.004,486,277
Sep 11, 202420.9520.9520.6520.6520.654,216,890
Sep 10, 202421.4521.5020.9520.9520.952,629,794
Sep 9, 202420.7521.3020.6521.2521.254,357,409
Sep 6, 202421.1021.4520.8021.3521.353,727,590
Sep 5, 202421.2521.4521.1021.1521.152,345,596
Sep 4, 202421.0021.4020.4020.9520.956,695,428
Sep 3, 202421.8021.9521.6021.8021.802,758,942
Sep 2, 202421.8021.9521.7021.8021.801,918,260
Aug 30, 202422.0022.0021.7521.7521.752,975,302
Aug 29, 202421.8021.9521.6521.9521.951,989,819
Aug 28, 202421.8522.0021.7021.9521.951,710,986
Aug 27, 202422.1022.1021.7022.0022.002,926,086
Aug 26, 202422.0022.4522.0022.2522.253,452,825
Aug 23, 202421.7021.9521.6021.9021.901,864,627
Aug 22, 202422.0022.1021.7521.8021.802,258,130
Aug 21, 202422.1522.1521.8022.0022.001,798,253
Aug 20, 202422.0522.3022.0022.0522.052,808,567
Aug 19, 202421.9022.0021.7021.7521.753,377,417
Aug 16, 202421.9022.2521.8021.9521.955,043,548
Aug 15, 202421.9521.9521.5521.5521.552,848,558
Aug 14, 202421.6521.9021.5521.9021.905,264,609
Aug 13, 202421.7521.7521.3021.3521.352,545,910
Aug 12, 202421.4521.7521.4521.6521.653,055,647
Aug 9, 202421.2521.6021.1521.3521.355,535,639
Aug 8, 202420.8021.2520.7021.0521.055,543,630
Aug 7, 202420.4521.2520.4521.2021.205,822,335
Aug 6, 202420.6521.1019.4020.3520.3510,372,827
Aug 5, 202422.0522.0520.5020.5520.5513,518,263
Aug 2, 202423.1023.1522.7022.7522.759,835,082
Aug 1, 202423.5023.7023.3523.7023.704,748,430
Jul 31, 202423.0023.4522.9023.4023.405,100,750
Jul 30, 202423.2523.2522.5523.1523.158,566,371
Jul 29, 202423.1023.8523.1023.3023.309,232,748
Jul 26, 202423.1523.2022.6022.9022.9012,572,763
Jul 23, 202423.3023.7523.3023.5023.504,993,451
Jul 22, 202423.6023.7022.9023.1023.1020,351,990
Jul 19, 202424.2024.2523.5523.5523.5522,215,921
Jul 18, 202423.7024.4023.4024.3024.3025,652,533
Jul 17, 202423.6523.9023.4523.8023.8022,908,076
Jul 16, 2024 1.33 Dividend
Jul 16, 202423.3523.8523.3023.6023.6031,354,354
Jul 15, 202425.1525.1524.8024.8523.5219,817,053
Jul 12, 202425.0525.2524.9025.0023.6617,887,041
Jul 11, 202425.3025.4025.0525.0523.7115,211,533
Jul 10, 202425.0025.4524.9025.2023.8517,467,862
Jul 9, 202425.2525.3024.8524.8523.5213,561,412
Jul 8, 202425.1525.4024.9525.2523.907,355,790
Jul 5, 202425.3525.4025.1025.1023.767,272,963
Jul 4, 202425.5525.8525.1025.3023.9512,414,296
Jul 3, 202425.4025.9525.3525.4024.0416,163,888
Jul 2, 202425.3025.4025.0525.3523.998,611,043
Jul 1, 202425.1025.5025.1025.3523.997,252,707
Jun 28, 202425.0025.3524.8025.1023.767,573,802
Jun 27, 202424.8025.0024.7025.0023.663,895,303
Jun 26, 202425.2525.3524.9025.0523.716,629,529
Jun 25, 202425.5525.5525.1525.3023.954,732,045
Jun 24, 202425.2525.5025.1025.4524.097,726,484
Jun 21, 202424.6025.5024.6025.2523.9017,849,246
Jun 20, 202424.8024.9024.5524.6523.336,726,227
Jun 19, 202424.5024.9524.3024.8023.4714,833,056
Jun 18, 202424.4524.6024.2024.5023.1910,398,491
Jun 17, 202424.4524.6524.3024.3023.003,911,640
Jun 14, 202424.6024.6524.4524.5023.196,421,495
Jun 13, 202424.2524.6524.0024.6523.3317,556,437
Jun 12, 202424.1024.3523.8524.1522.8618,771,031
Jun 11, 202424.1524.5524.0024.1022.8119,952,672
Jun 7, 202424.7024.7524.2024.3023.0025,517,329
Jun 6, 202424.4024.9524.2524.5523.2427,254,436
Jun 5, 202423.4024.3023.4024.0022.7220,003,995
Jun 4, 202423.8524.0023.4023.4022.1514,606,892
Jun 3, 202424.4024.8523.8023.8522.5715,108,938
May 31, 202424.0024.2023.5523.5522.2917,844,000
May 30, 202424.2524.3523.8523.8522.5714,913,903
May 29, 202424.9025.0024.4524.4523.1411,768,900
May 28, 202425.1025.2524.9024.9023.575,743,491
May 27, 202424.9525.3524.9025.0523.715,734,472
May 24, 202424.9025.3024.7025.2023.855,494,398
May 23, 202425.2525.2524.9024.9523.618,734,773
May 22, 202425.2025.7525.2025.4024.047,792,109
May 21, 202425.7025.7525.0025.4024.0411,039,671
May 20, 202426.4526.5025.5025.7524.3716,680,843
May 17, 202426.4026.5525.6026.4525.0314,565,432
May 16, 202426.0026.7525.8026.4024.9924,208,978
May 15, 202425.2025.8025.1025.6024.2313,068,680
May 14, 202424.6024.9524.3024.9523.619,712,834
May 13, 202424.8024.8524.2524.6023.288,965,032
May 10, 202424.0025.0023.8524.8023.4723,607,079
May 9, 202424.5024.5523.7523.7522.4819,350,852
May 8, 202425.4025.4024.0524.1522.8638,765,131
May 7, 202426.9026.9525.5025.7524.3723,694,950
May 6, 202426.5527.0026.0026.9525.5114,691,539
May 3, 202426.0026.6025.7026.2024.8017,909,677
May 2, 202424.9025.8024.8525.8024.4219,096,038
Apr 30, 202424.8025.0524.7024.9023.577,319,981
Apr 29, 202424.2025.2024.0024.9523.6122,622,785
Apr 26, 202423.9024.2023.6023.9022.6212,580,918
Apr 25, 202424.3524.6523.8523.8522.5712,751,766
Apr 24, 202424.5524.5524.0524.5023.1925,404,642
Apr 23, 202424.6024.9524.2024.3023.0031,194,171
Apr 22, 202423.8525.4523.5024.7023.3855,352,194
Apr 19, 202422.8523.5022.2023.5022.2445,494,171
Apr 18, 202421.2523.3021.0523.2021.9644,752,290
Apr 17, 202421.0521.3520.9021.2020.0711,605,162
Apr 16, 202421.6021.6020.7521.0519.9217,691,218
Apr 15, 202421.6521.7021.2021.6020.4412,509,245
Apr 12, 202421.8021.8021.4021.7520.5911,170,638
Apr 11, 202421.3021.7521.3021.5520.4010,945,494
Apr 10, 202421.3521.5521.0521.3520.2114,775,647
Apr 9, 202421.0021.6020.6521.4020.2522,993,506
Apr 8, 202419.9521.6019.9521.4520.3033,124,242
Apr 3, 202419.6519.9019.4519.7518.698,565,027
Apr 2, 202419.8019.8519.6019.7018.659,328,398
Apr 1, 202419.2519.7519.2019.7018.6520,480,137
Mar 29, 202419.1019.2518.9519.1018.085,596,000
Mar 28, 202419.1519.3018.9518.9517.9415,740,605
Mar 27, 202418.9519.1018.8519.0518.037,932,463
Mar 26, 202419.0019.1018.7018.9017.899,596,193
Mar 25, 202419.1019.1018.9019.0017.986,801,610
Mar 22, 202419.1519.2018.8519.1018.0812,776,596
Mar 21, 202418.6519.2518.6519.1518.1328,666,996
Mar 20, 202418.8518.9018.5018.5017.5112,468,374
Mar 19, 202418.7518.9518.7018.8517.847,045,191
Mar 18, 202418.7018.8018.4018.7017.7011,576,580
Mar 15, 202418.8018.8518.5018.6017.6021,897,752
Mar 14, 202419.0019.2518.7018.8017.7944,233,855
Mar 13, 202418.4018.5018.2518.4517.4611,585,053
Mar 12, 202418.2018.3518.1018.3517.3710,409,824
Mar 11, 202417.9018.3517.8018.1017.1312,688,569
Mar 8, 202418.2018.3017.7017.8016.8522,313,897
Mar 7, 202417.8018.0017.7018.0017.0415,562,616
Mar 6, 202417.6017.8517.6017.7516.808,066,878
Mar 5, 202417.4517.6017.3517.6016.668,853,176
Mar 4, 202417.2517.3517.2017.3016.377,539,654
Mar 1, 202416.9017.1516.8517.0516.148,547,876
Feb 29, 202416.5516.8516.5516.7515.8510,214,203
Feb 27, 202416.4016.5516.3516.5015.624,960,016
Feb 26, 202416.4016.4516.3516.4015.522,160,513
Feb 23, 202416.5016.5516.4516.4515.573,353,658
Feb 22, 202416.3516.4516.3516.4515.571,940,298
Feb 21, 202416.4516.5016.3016.3515.472,455,374
Feb 20, 202416.6016.6016.4516.4515.574,237,078
Feb 19, 202416.4016.6516.4016.5515.665,865,866
Feb 16, 202416.1016.4016.1016.4015.525,661,173
Feb 15, 202416.0516.2015.9516.1515.294,073,547
Feb 5, 202416.1016.1515.9516.0515.192,060,409
Feb 2, 202416.2016.2016.1016.1515.291,414,701
Feb 1, 202416.1516.1516.1016.1515.291,555,461
Jan 31, 202416.0516.1016.0016.1015.241,387,451
Jan 30, 202416.2516.2516.0016.1015.242,454,127
Jan 29, 202416.2016.2016.1016.2015.331,703,253
Jan 26, 202416.0516.2016.0016.1515.292,615,695
Jan 25, 202416.0516.1016.0016.0515.191,480,920
Jan 24, 202416.0016.0515.9516.0515.191,973,245
Jan 23, 202415.8015.9515.8015.9515.101,278,926
Jan 22, 202415.7015.8515.7015.8014.952,144,136

Related Tickers

2855.TW President Securities Corporation
26.15
+0.19%
 
6024.TW Capital Futures Corporation
57.80
+0.70%
 
6016.TWO Concord Securities Co., Ltd.
14.15
+0.35%
 
2889.TW IBF Financial Holdings Co., Ltd.
14.45
+1.05%
 
6015.TWO Horizon Securities Co., Ltd.
10.80
+0.93%
 
5864.TWO Concord International Securities Co., Ltd
14.25
+1.79%
 
2820.TW China Bills Finance Corporation
15.05
+0.33%
 
6026.TWO Grand Fortune Securities Co.,Ltd
12.40
+0.81%
 
6023.TWO Yuanta Futures Co., Ltd.
84.70
+0.95%
 
6021.TWO Good Finance Securities Co., Ltd.
24.00
+0.42%