TWSE · 6005 · stock

Capital Securities Corporation (6005) stock price history

Every TWSE trading session of Capital Securities Corporation from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6005 data, free keyYear by year table

6005 adjusted close, 2000 to 2026

6005Capital Securities Corporation
NT$32.00+51.0% over one year
20052010201520202025
NT$39.30
All time high, 2026
NT$39.74
52 week high, NT$20.81 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6005 key facts

  • Capital Securities Corporation (6005) closed at NT$32.00 on Sep 24, 2026 on TWSE.
  • 6005's all time high close is NT$39.30, set on Jun 5, 2026; its all time low close is NT$1.88 on Oct 28, 2008.
  • 6005's 52 week range is NT$20.81 to NT$39.74.
  • 6005 returned +51.0% over the year to Sep 24, 2026 and +221.2% over five years.
  • Over ten years 6005 returned +708%, +23.2% a year compounded.
  • 6005's deepest drawdown was -76.5% from Apr 16, 2008 to Oct 28, 2008.
  • DataCedar holds 6,647 daily sessions of 6005 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6005 price chart, 2000 to 2026

6005 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$2.04NT$5.28NT$13.66NT$35.37200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6005 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+5.8%
3 months-4.8%
6 months+33.2%
Year to date+53.5%
1 year+51.0%
3 years+183.8%
5 years+221.2%
10 years+707.9%
Since Jan 4, 2000+1,031%
Compound annual growth, 26.7 years+9.5%

6005 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$39.30 on Jun 5, 2026
All time low close
NT$1.88 on Oct 28, 2008
52 week high
NT$39.74 on Jun 5, 2026
52 week low
NT$20.81 on Jan 2, 2026
Deepest drawdown
-76.5% from Apr 16, 2008 to Oct 28, 2008, recovered Dec 21, 2020
Best single session
+13.1% on Apr 2, 2009
Worst single session
-10.0% on Jun 8, 2026
Volatility, 1 year annualised
35.0%
Sessions closing higher, 1 year
52%
Growth of 1 since 2000
11.3×
Best calendar year
2009, +149%
Worst calendar year
2008, -45%

6005 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$21.02NT$39.74NT$20.81NT$32.00+53.2%2.4B178
2025NT$20.21NT$23.38NT$16.67NT$20.89+4.2%2.1B242
2024NT$12.62NT$21.43NT$11.93NT$20.04+59.3%2.7B242
2023NT$8.09NT$12.62NT$8.01NT$12.58+54.9%1.1B239
2022NT$11.07NT$11.30NT$7.29NT$8.13-26.4%815.5M246
2021NT$8.29NT$11.95NT$8.05NT$11.04+33.6%2.5B243
2020NT$6.19NT$8.72NT$4.43NT$8.26+29.2%1.6B245
2019NT$4.87NT$6.39NT$4.82NT$6.39+31.3%1.1B241
2018NT$5.76NT$6.13NT$4.82NT$4.87-15.8%814.6M245
2017NT$4.62NT$6.08NT$4.26NT$5.78+24.3%656.3M243
2016NT$4.48NT$4.68NT$3.62NT$4.65+3.5%562.6M244
2015NT$4.41NT$4.94NT$3.41NT$4.49+1.4%1.1B246
2014NT$4.52NT$5.01NT$4.01NT$4.43-1.6%1B248
2013NT$4.44NT$4.76NT$3.79NT$4.50+0.6%1.1B244
2012NT$4.09NT$5.15NT$3.47NT$4.48+9.4%720.8M248
2011NT$6.01NT$6.13NT$3.74NT$4.09-30.4%1.4B247
2010NT$6.85NT$7.06NT$4.41NT$5.88-13.7%2.3B250
2009NT$2.73NT$6.84NT$2.21NT$6.82+149.4%5.1B249
2008NT$5.04NT$8.14NT$1.77NT$2.73-45.3%47.5B251
2007NT$4.11NT$6.97NT$3.95NT$5.00+22.0%25.6B244
2006NT$3.51NT$4.35NT$3.19NT$4.10+11.7%1.7B248
2005NT$2.82NT$3.70NT$2.82NT$3.67+29.9%181.5M260
2004NT$2.71NT$2.82NT$2.71NT$2.82+4.3%0262
2003NT$2.58NT$2.71NT$2.58NT$2.71+4.8%0261
2002NT$2.56NT$2.58NT$2.56NT$2.58+0.9%0261
2001NT$2.52NT$2.56NT$2.52NT$2.56+1.6%0261
2000NT$2.71NT$4.69NT$2.46NT$2.52n/a3.1B259

6005 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$32.00+3.2%
August 2026NT$31.00+3.9%
July 2026NT$29.83-10.6%
June 2026NT$33.37-0.6%
May 2026NT$33.59+37.3%
April 2026NT$24.47+2.4%
March 2026NT$23.90-14.6%
February 2026NT$28.00+8.1%
January 2026NT$25.91+24.0%
December 2025NT$20.89-5.7%
November 2025NT$22.16+3.9%
October 2025NT$21.33-0.8%

About the 6005 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6005/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5876 The Shanghai Commercial & Savings Bank, Ltd.
  • 5880 Taiwan Cooperative Financial Holding Co., Ltd.
  • 5906 Tainan Enterprise (Cayman) Co., Limited
  • 5907 Grand Ocean Retail Group Ltd.
  • 6024 Capital Futures Corporation
  • 6108 APCB Inc.
  • 6112 Metaage Corporation
  • 6115 I-Sheng Electric Wire & Cable Co., Ltd.

Common questions

6005 share price history

Start with any symbol.

Start free