Taiwan - Delayed Quote TWD

Capital Futures Corporation (6024.TW)

57.80

+0.40

+(0.70%)

At close: 1:30:18 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	57.70	57.90	57.40	57.80	57.80	158,881
Jan 21, 2025	57.10	57.50	57.10	57.40	57.40	108,027
Jan 20, 2025	57.10	57.30	57.10	57.30	57.30	114,100
Jan 17, 2025	57.20	57.30	56.70	57.00	57.00	198,000
Jan 16, 2025	57.60	57.70	57.00	57.10	57.10	330,756
Jan 15, 2025	58.00	58.20	57.30	57.40	57.40	230,025
Jan 14, 2025	57.10	57.60	56.90	57.60	57.60	301,000
Jan 13, 2025	57.90	57.90	56.60	57.10	57.10	639,010
Jan 10, 2025	58.10	58.40	57.50	58.30	58.30	631,070
Jan 9, 2025	58.80	59.50	57.90	58.10	58.10	559,500
Jan 8, 2025	57.50	59.00	57.50	58.80	58.80	690,977
Jan 7, 2025	57.80	57.90	57.50	57.80	57.80	374,180
Jan 6, 2025	57.50	57.70	57.20	57.50	57.50	374,556
Jan 3, 2025	57.60	57.60	56.80	57.30	57.30	348,000
Jan 2, 2025	57.50	57.80	57.10	57.60	57.60	285,207
Dec 31, 2024	57.90	57.90	57.40	57.90	57.90	250,115
Dec 30, 2024	57.60	58.20	57.60	57.90	57.90	193,100
Dec 27, 2024	57.50	57.70	57.30	57.50	57.50	125,139
Dec 26, 2024	57.30	57.80	57.30	57.40	57.40	157,224
Dec 25, 2024	57.10	57.30	57.00	57.20	57.20	139,210
Dec 24, 2024	57.30	57.50	57.00	57.00	57.00	182,430
Dec 23, 2024	56.70	57.40	56.70	57.10	57.10	155,160
Dec 20, 2024	56.70	56.90	56.40	56.60	56.60	207,130
Dec 19, 2024	56.90	57.20	56.70	56.80	56.80	440,150
Dec 18, 2024	57.60	57.90	57.40	57.60	57.60	230,687
Dec 17, 2024	58.40	58.40	57.60	57.60	57.60	309,739
Dec 16, 2024	59.40	59.40	58.20	58.20	58.20	375,892
Dec 13, 2024	59.50	59.50	58.90	59.10	59.10	181,020
Dec 12, 2024	59.30	59.40	58.60	58.90	58.90	315,006
Dec 11, 2024	58.90	59.00	58.30	58.60	58.60	378,131
Dec 10, 2024	59.50	60.00	58.50	58.80	58.80	687,313
Dec 9, 2024	60.50	60.50	59.90	60.20	60.20	281,705
Dec 6, 2024	60.00	60.10	59.50	59.90	59.90	419,100
Dec 5, 2024	59.40	60.20	59.30	60.00	60.00	523,531
Dec 4, 2024	58.80	59.30	58.60	59.00	59.00	305,314
Dec 3, 2024	58.60	58.70	58.40	58.70	58.70	112,251
Dec 2, 2024	58.20	58.50	58.20	58.40	58.40	75,148
Nov 29, 2024	57.70	58.20	57.60	58.20	58.20	75,020
Nov 28, 2024	57.90	58.40	57.00	58.10	58.10	176,000
Nov 27, 2024	58.60	58.60	58.00	58.00	58.00	131,209
Nov 26, 2024	58.50	58.70	58.40	58.60	58.60	129,010
Nov 25, 2024	57.70	58.70	57.70	58.60	58.60	205,053
Nov 22, 2024	57.60	58.10	57.60	57.60	57.60	124,020
Nov 21, 2024	57.50	57.80	57.40	57.40	57.40	103,697
Nov 20, 2024	57.80	57.80	57.80	57.80	57.80	144,906
Nov 19, 2024	58.30	58.60	57.80	58.40	58.40	237,303
Nov 18, 2024	58.00	58.40	57.80	58.40	58.40	162,460
Nov 15, 2024	57.30	58.00	57.30	57.90	57.90	185,006
Nov 14, 2024	58.10	58.10	56.90	57.30	57.30	415,177
Nov 13, 2024	57.90	58.40	57.50	58.10	58.10	273,103
Nov 12, 2024	57.50	58.60	57.40	58.40	58.40	495,472
Nov 11, 2024	59.30	59.30	56.50	57.20	57.20	753,343
Nov 8, 2024	58.50	59.20	58.20	59.10	59.10	771,286
Nov 7, 2024	57.00	58.50	57.00	58.50	58.50	584,013
Nov 6, 2024	57.30	57.40	56.80	57.00	57.00	390,200
Nov 5, 2024	57.50	57.50	56.80	57.50	57.50	266,162
Nov 4, 2024	56.70	57.40	56.60	57.20	57.20	325,010
Nov 1, 2024	56.40	56.60	55.50	56.50	56.50	171,049
Oct 30, 2024	55.90	56.50	55.90	56.50	56.50	77,100
Oct 29, 2024	56.30	56.50	55.70	56.40	56.40	164,000
Oct 28, 2024	57.00	57.00	56.40	56.70	56.70	96,244
Oct 25, 2024	56.50	56.90	56.50	56.90	56.90	111,105
Oct 24, 2024	56.50	56.60	56.20	56.60	56.60	178,025
Oct 23, 2024	56.90	56.90	56.50	56.70	56.70	144,066
Oct 22, 2024	57.00	57.00	56.50	56.90	56.90	124,000
Oct 21, 2024	57.00	57.30	56.60	57.00	57.00	201,000
Oct 18, 2024	56.70	57.10	56.50	57.00	57.00	319,206
Oct 17, 2024	56.20	56.60	56.20	56.40	56.40	114,085
Oct 16, 2024	55.90	56.40	55.80	56.40	56.40	168,290
Oct 15, 2024	55.60	56.20	55.60	56.20	56.20	168,224
Oct 14, 2024	55.60	55.70	55.50	55.60	55.60	70,003
Oct 11, 2024	55.40	55.70	55.40	55.40	55.40	153,190
Oct 9, 2024	55.80	56.10	55.40	55.40	55.40	243,064
Oct 8, 2024	56.40	56.40	55.70	55.80	55.80	234,028
Oct 7, 2024	56.30	56.60	56.20	56.60	56.60	91,330
Oct 4, 2024	56.60	56.60	55.90	56.30	56.30	132,100
Oct 1, 2024	56.70	56.80	56.20	56.80	56.80	129,505
Sep 30, 2024	56.60	56.80	56.40	56.70	56.70	181,300
Sep 27, 2024	56.50	56.70	56.30	56.60	56.60	151,052
Sep 26, 2024	56.50	56.70	56.20	56.50	56.50	72,021
Sep 25, 2024	56.40	56.50	56.20	56.50	56.50	140,067
Sep 24, 2024	56.30	56.30	55.80	56.10	56.10	147,024
Sep 23, 2024	56.70	56.70	56.40	56.50	56.50	98,054
Sep 20, 2024	56.70	56.80	56.20	56.60	56.60	142,300
Sep 19, 2024	56.20	56.50	56.00	56.50	56.50	206,001
Sep 18, 2024	55.50	56.40	55.20	56.20	56.20	491,115
Sep 16, 2024	55.00	55.60	55.00	55.50	55.50	202,292
Sep 13, 2024	54.60	55.00	54.60	55.00	55.00	41,063
Sep 12, 2024	54.80	55.00	54.60	54.80	54.80	94,160
Sep 11, 2024	54.80	55.00	54.50	54.60	54.60	121,052
Sep 10, 2024	55.00	55.50	54.60	55.00	55.00	167,005
Sep 9, 2024	54.50	55.20	54.30	55.20	55.20	256,100
Sep 6, 2024	54.80	55.50	54.40	55.50	55.50	270,272
Sep 5, 2024	54.30	54.70	53.50	54.20	54.20	150,834
Sep 4, 2024	54.30	54.60	53.50	53.80	53.80	510,187
Sep 3, 2024	55.70	55.70	55.20	55.50	55.50	64,100
Sep 2, 2024	55.70	55.70	55.60	55.70	55.70	51,017
Aug 30, 2024	55.30	55.70	55.30	55.70	55.70	119,067
Aug 29, 2024	54.70	55.10	54.70	55.10	55.10	165,077
Aug 28, 2024	55.40	55.40	54.90	54.90	54.90	200,102
Aug 27, 2024	55.80	55.80	55.10	55.50	55.50	202,013
Aug 26, 2024	56.00	56.40	55.80	55.80	55.80	176,543
Aug 23, 2024	56.60	56.60	55.70	56.00	56.00	170,265
Aug 22, 2024	56.40	56.60	56.10	56.30	56.30	185,100
Aug 21, 2024	55.80	56.20	55.30	56.20	56.20	455,055
Aug 20, 2024	55.50	56.20	55.50	55.60	55.60	159,000
Aug 19, 2024	55.70	55.70	55.30	55.40	55.40	210,118
Aug 16, 2024	55.30	55.80	55.30	55.70	55.70	247,685
Aug 15, 2024	55.90	55.90	55.30	55.30	55.30	159,120
Aug 14, 2024	56.00	56.00	55.50	55.80	55.80	229,000
Aug 13, 2024	55.80	56.10	55.50	56.00	56.00	146,381
Aug 12, 2024	55.80	56.40	55.70	55.80	55.80	278,100
Aug 9, 2024	55.40	56.20	55.40	55.70	55.70	634,521
Aug 8, 2024	54.10	55.20	54.10	55.00	55.00	289,611
Aug 7, 2024	52.40	55.00	52.40	54.60	54.60	651,081
Aug 6, 2024	51.30	52.20	49.00	51.80	51.80	796,250
Aug 5, 2024	53.60	53.60	50.50	50.80	50.80	913,707
Aug 2, 2024	55.00	55.70	53.90	54.80	54.80	702,443
Aug 1, 2024	54.90	55.70	54.60	55.60	55.60	405,046
Jul 31, 2024	53.60	54.60	53.60	54.60	54.60	335,027
Jul 30, 2024	53.70	53.80	52.70	53.70	53.70	657,477
Jul 29, 2024	54.00	54.60	53.70	53.70	53.70	327,005
Jul 26, 2024	53.90	54.10	53.70	54.10	54.10	383,616
Jul 23, 2024	54.10	54.90	54.10	54.70	54.70	236,120
Jul 22, 2024	54.60	54.80	53.80	54.20	54.20	626,005
Jul 19, 2024	55.80	55.80	54.70	54.80	54.80	861,331
Jul 18, 2024	56.00	56.10	55.20	56.00	56.00	465,284
Jul 17, 2024	56.90	56.90	56.10	56.10	56.10	622,620
Jul 16, 2024	56.90	56.90	56.60	56.90	56.90	231,087
Jul 15, 2024	57.20	57.30	56.60	56.90	56.90	427,221
Jul 12, 2024	57.40	57.50	57.00	57.30	57.30	274,205
Jul 11, 2024	57.30	57.90	57.30	57.80	57.80	257,807
Jul 10, 2024	57.20	57.60	57.10	57.30	57.30	457,005
Jul 9, 2024	57.70	57.70	56.80	57.20	57.20	304,041
Jul 8, 2024	58.00	58.30	57.50	57.50	57.50	373,200
Jul 5, 2024	58.60	58.60	57.30	57.80	57.80	658,055
Jul 4, 2024	59.10	59.20	58.50	58.70	58.70	285,122
Jul 3, 2024	58.30	59.10	58.00	59.10	59.10	636,173
Jul 2, 2024	58.90	58.90	58.20	58.20	58.20	204,959
Jul 1, 2024	58.30	59.10	58.20	58.90	58.90	192,147
Jun 28, 2024	57.70	59.10	57.70	58.50	58.50	248,473
Jun 27, 2024	58.60	58.60	57.80	58.10	58.10	435,127
Jun 26, 2024	59.40	59.50	58.70	58.80	58.80	512,777
Jun 25, 2024	59.20	59.90	58.50	59.50	59.50	420,208
Jun 24, 2024	58.50	59.10	58.20	58.80	58.80	377,152
Jun 21, 2024	58.30	58.80	58.00	58.50	58.50	441,178
Jun 20, 2024	57.80	58.40	57.80	58.30	58.30	650,524
Jun 19, 2024	57.40	58.20	57.30	57.80	57.80	811,400
Jun 18, 2024	3.44 Dividend
Jun 18, 2024	57.30	57.40	56.50	57.10	57.10	2,469,676
Jun 17, 2024	60.70	61.00	60.40	60.90	57.46	1,131,015
Jun 14, 2024	60.80	61.00	60.60	60.60	57.18	713,765
Jun 13, 2024	61.20	61.30	60.60	60.70	57.27	838,792
Jun 12, 2024	61.50	61.70	60.80	61.10	57.65	556,542
Jun 11, 2024	61.50	62.40	61.50	61.60	58.12	599,070
Jun 7, 2024	61.00	61.70	60.70	61.40	57.93	412,636
Jun 6, 2024	61.40	61.60	60.70	61.00	57.55	503,696
Jun 5, 2024	60.80	61.60	60.70	61.20	57.74	651,803
Jun 4, 2024	60.10	60.70	59.90	60.40	56.99	616,541
Jun 3, 2024	60.30	60.40	59.70	59.90	56.52	380,243
May 31, 2024	59.60	59.90	59.50	59.90	56.52	289,090
May 30, 2024	59.40	59.50	58.60	59.50	56.14	352,925
May 29, 2024	59.80	60.20	59.40	59.50	56.14	298,051
May 28, 2024	59.00	59.90	58.90	59.70	56.33	390,434
May 27, 2024	58.60	59.20	58.60	58.90	55.57	232,580
May 24, 2024	58.20	58.90	58.20	58.70	55.38	158,995
May 23, 2024	59.40	59.50	58.50	58.90	55.57	674,290
May 22, 2024	59.30	59.90	59.30	59.90	56.52	298,200
May 21, 2024	61.20	61.20	59.10	59.50	56.14	540,302
May 20, 2024	61.50	61.50	60.60	60.90	57.46	259,250
May 17, 2024	60.80	61.20	60.10	61.20	57.74	490,700
May 16, 2024	61.90	62.00	60.70	60.70	57.27	507,264
May 15, 2024	61.60	61.90	61.10	61.60	58.12	445,737
May 14, 2024	62.20	62.20	60.60	61.40	57.93	800,998
May 13, 2024	60.70	61.70	60.30	61.70	58.21	1,023,452
May 10, 2024	59.30	60.00	58.80	60.00	56.61	467,699
May 9, 2024	60.00	60.00	59.00	59.10	55.76	653,026
May 8, 2024	60.50	60.50	59.00	59.60	56.23	682,140
May 7, 2024	59.70	60.10	58.50	59.70	56.33	844,648
May 6, 2024	58.80	59.90	58.30	59.70	56.33	1,112,446
May 3, 2024	57.30	58.00	56.90	57.90	54.63	1,048,634
May 2, 2024	55.70	56.50	55.60	56.40	53.21	689,144
Apr 30, 2024	55.30	55.90	55.20	55.70	52.55	373,282
Apr 29, 2024	54.70	55.40	54.70	55.30	52.18	529,325
Apr 26, 2024	54.60	54.60	54.30	54.50	51.42	118,254
Apr 25, 2024	54.50	54.60	54.20	54.40	51.33	167,135
Apr 24, 2024	54.90	54.90	54.20	54.50	51.42	247,000
Apr 23, 2024	54.80	55.00	54.50	54.60	51.52	294,578
Apr 22, 2024	54.00	54.70	54.00	54.40	51.33	365,294
Apr 19, 2024	54.70	54.70	53.30	54.00	50.95	494,358
Apr 18, 2024	54.00	55.10	53.50	54.70	51.61	422,236
Apr 17, 2024	54.10	54.50	53.90	54.40	51.33	236,353
Apr 16, 2024	55.20	55.20	53.30	54.00	50.95	880,640
Apr 15, 2024	55.40	55.50	55.10	55.50	52.37	231,103
Apr 12, 2024	56.00	56.00	55.20	55.50	52.37	397,101
Apr 11, 2024	55.50	56.00	55.50	56.00	52.84	419,308
Apr 10, 2024	55.70	55.80	55.40	55.70	52.55	549,063
Apr 9, 2024	55.50	55.70	55.20	55.40	52.27	863,041
Apr 8, 2024	54.50	55.30	54.10	55.20	52.08	788,694
Apr 3, 2024	54.50	54.50	54.00	54.50	51.42	205,082
Apr 2, 2024	54.30	54.60	54.20	54.50	51.42	318,132
Apr 1, 2024	54.50	54.80	54.30	54.40	51.33	411,693
Mar 29, 2024	54.50	54.70	54.40	54.50	51.42	146,000
Mar 28, 2024	54.40	54.70	54.00	54.40	51.33	310,028
Mar 27, 2024	53.70	54.40	53.50	54.40	51.33	292,207
Mar 26, 2024	54.20	54.20	53.40	53.80	50.76	328,100
Mar 25, 2024	54.40	54.70	53.90	54.00	50.95	433,333
Mar 22, 2024	54.70	55.10	54.50	54.60	51.52	668,070
Mar 21, 2024	54.20	54.20	53.60	54.00	50.95	535,400
Mar 20, 2024	53.80	54.00	53.60	53.70	50.67	309,000
Mar 19, 2024	53.70	54.00	53.50	53.80	50.76	367,993
Mar 18, 2024	53.10	53.50	52.80	53.50	50.48	327,100
Mar 15, 2024	53.70	53.70	52.90	53.10	50.10	673,584
Mar 14, 2024	53.10	53.80	52.70	53.60	50.57	625,655
Mar 13, 2024	54.00	54.00	52.00	53.40	50.38	2,245,586
Mar 12, 2024	54.30	55.30	54.30	55.10	51.99	420,643
Mar 11, 2024	54.50	54.90	54.00	54.10	51.04	504,800
Mar 8, 2024	56.10	56.30	54.20	54.40	51.33	1,298,526
Mar 7, 2024	55.90	56.20	55.30	56.00	52.84	401,200
Mar 6, 2024	55.10	55.90	55.10	55.90	52.74	345,103
Mar 5, 2024	55.40	56.10	55.40	55.60	52.46	450,000
Mar 4, 2024	55.00	55.70	54.80	55.20	52.08	614,400
Mar 1, 2024	54.90	55.00	54.40	54.80	51.70	564,589
Feb 29, 2024	54.00	55.00	53.50	54.50	51.42	1,459,557
Feb 27, 2024	51.40	51.90	51.30	51.70	48.78	161,040
Feb 26, 2024	51.50	51.80	51.40	51.60	48.69	133,984
Feb 23, 2024	51.90	52.30	51.70	51.70	48.78	167,107
Feb 22, 2024	52.00	52.40	51.90	52.10	49.16	166,026
Feb 21, 2024	51.70	52.20	51.70	52.00	49.06	238,200
Feb 20, 2024	52.00	52.30	51.60	51.70	48.78	288,085
Feb 19, 2024	50.80	52.10	50.80	52.10	49.16	579,650
Feb 16, 2024	50.30	50.90	50.30	50.80	47.93	273,486
Feb 15, 2024	49.70	50.50	49.70	50.20	47.36	323,416
Feb 5, 2024	49.60	49.80	49.60	49.70	46.89	131,000
Feb 2, 2024	49.90	49.95	49.75	49.75	46.94	104,000
Feb 1, 2024	49.70	49.95	49.70	49.85	47.03	136,000
Jan 31, 2024	49.55	50.00	49.55	50.00	47.18	119,000
Jan 30, 2024	50.00	50.00	49.60	49.70	46.89	229,034
Jan 29, 2024	50.20	50.20	49.80	50.10	47.27	157,300
Jan 26, 2024	50.10	50.20	50.00	50.20	47.36	120,010
Jan 25, 2024	50.40	50.40	50.00	50.10	47.27	125,000
Jan 24, 2024	49.80	50.40	49.70	50.30	47.46	157,050
Jan 23, 2024	49.60	49.75	49.60	49.70	46.89	69,100
Jan 22, 2024	49.80	49.80	49.45	49.55	46.75	178,110

6023.TWO Yuanta Futures Co., Ltd.

84.70

+0.95%

6005.TW Capital Securities Corporation

25.85

+0.58%

2855.TW President Securities Corporation

26.15

+0.19%

2820.TW China Bills Finance Corporation

15.05

+0.33%

6016.TWO Concord Securities Co., Ltd.

14.15

+0.35%

6026.TWO Grand Fortune Securities Co.,Ltd

12.40

+0.81%

5864.TWO Concord International Securities Co., Ltd

14.25

+1.79%

2889.TW IBF Financial Holdings Co., Ltd.

14.45

+1.05%

6015.TWO Horizon Securities Co., Ltd.

10.80

+0.93%

6021.TWO Good Finance Securities Co., Ltd.

24.00

+0.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Capital Futures Corporation (6024.TW)

Related Tickers