Scan-D historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.800	27.850	27.800	27.850	27.850	14,270
2026-10-15	28.200	28.400	27.800	27.800	27.800	21,403
2026-10-14	28.100	28.450	28.000	28.450	28.450	22,000
2026-10-13	28.050	28.100	27.900	28.050	28.050	5,000
2026-10-12	28.000	28.100	27.900	28.100	28.100	40,810
2026-10-08	27.800	28.100	27.800	28.050	28.050	6,274
2026-10-07	27.850	28.100	27.800	28.050	28.050	11,102
2026-10-06	28.100	28.200	28.000	28.100	28.100	17,009
2026-10-05	28.100	28.200	28.100	28.100	28.100	8,000
2026-10-02	28.200	28.250	28.050	28.100	28.100	52,000
2026-10-01	28.250	28.250	28.000	28.200	28.200	8,000
2026-09-30	28.350	28.350	28.200	28.250	28.250	9,660
2026-09-29	28.100	28.300	28.100	28.300	28.300	20,019
2026-09-24	28.050	28.150	28.000	28.100	28.100	14,018
2026-09-23	28.000	28.000	28.000	28.000	28.000	11,010
2026-09-22	27.800	28.000	27.800	27.900	27.900	45,100
2026-09-21	27.750	27.800	27.750	27.800	27.800	17,184
2026-09-18	27.700	27.700	27.700	27.700	27.700	5,000
2026-09-17	27.700	27.700	27.700	27.700	27.700	2,000
2026-09-16	27.700	27.700	27.700	27.700	27.700	93,031
2026-09-15	27.550	27.700	27.450	27.700	27.700	9,020
2026-09-14	27.650	27.900	27.350	27.900	27.900	20,000
2026-09-11	27.650	27.650	27.650	27.650	27.650	0
2026-09-10	27.650	27.650	27.100	27.650	27.650	20,149
2026-09-09	27.800	28.000	27.800	28.000	28.000	34,000
2026-09-08	27.750	28.000	27.650	27.800	27.800	23,000
2026-09-07	27.800	27.800	27.700	27.700	27.700	16,170
2026-09-04	27.800	28.000	27.600	27.750	27.750	43,176
2026-09-03	27.800	28.100	27.800	27.850	27.850	13,150
2026-09-02	27.750	27.850	27.750	27.800	27.800	12,000
2026-09-01	27.850	28.000	27.850	27.950	27.950	10,052
2026-08-31	27.800	28.300	27.800	28.300	28.300	8,000
2026-08-28	27.850	27.900	27.800	27.900	27.900	5,055
2026-08-27	27.850	27.850	27.850	27.850	27.850	2,000
2026-08-26	27.800	27.800	27.750	27.800	27.800	16,177
2026-08-25	27.750	28.000	27.750	28.000	28.000	16,000
2026-08-24	28.800	28.800	27.750	27.900	27.900	13,001
2026-08-21	27.700	28.000	27.700	27.950	27.950	8,000
2026-08-20	27.700	27.700	27.600	27.650	27.650	9,342
2026-08-19	27.650	27.650	27.650	27.650	27.650	0
2026-08-18	27.750	27.750	27.600	27.650	27.650	29,046
2026-08-17	27.950	27.950	27.800	27.800	27.800	21,000
2026-08-14	28.200	28.200	27.800	27.900	27.900	33,080
2026-08-13	28.850	28.850	28.050	28.200	28.200	30,312
2026-08-12	27.600	28.900	27.150	28.850	28.850	236,120
2026-08-11	29.000	29.250	28.600	28.850	28.850	65,000
2026-08-10	27.150	29.000	27.150	29.000	29.000	176,056
2026-08-07	26.800	27.250	26.800	27.150	27.150	19,220
2026-08-06	27.000	27.150	26.800	27.150	27.150	50,000
2026-08-05	27.250	27.250	26.900	26.950	26.950	14,000
2026-08-04	26.750	26.950	26.600	26.950	26.950	10,000
2026-08-03	26.900	27.200	26.900	27.000	27.000	21,778
2026-07-31	26.700	26.900	26.700	26.900	26.900	19,165
2026-07-30	26.600	26.700	26.550	26.700	26.700	10,000
2026-07-29	27.000	27.000	26.600	26.600	26.600	47,100
2026-07-28	27.000	27.350	26.650	26.950	26.950	15,026
2026-07-27	27.200	27.200	27.000	27.050	27.050	25,000
2026-07-24	27.150	27.200	27.000	27.200	27.200	38,000
2026-07-23	26.950	27.200	26.950	27.200	27.200	53,150
2026-07-22	26.900	26.950	26.700	26.950	26.950	23,009

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	1.0000 TWD
2025-06-26	1.5000 TWD
2024-06-27	2.0000 TWD
2023-06-29	3.4000 TWD
2022-07-11	4.4000 TWD
2021-07-29	3.9383 TWD
2020-07-28	1.8000 TWD
2019-07-18	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.