Scan-D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	41.050	41.100	41.000	41.000	37.343	4,000
2024-07-30	40.600	40.700	40.550	40.700	37.070	8,000
2024-07-29	41.750	41.750	40.800	40.850	37.207	79,000
2024-07-26	40.500	42.150	40.400	41.450	37.753	67,000
2024-07-23	40.300	40.500	40.300	40.500	36.888	36,000
2024-07-22	40.550	40.550	40.200	40.350	36.751	33,000
2024-07-19	40.750	40.750	40.550	40.550	36.933	98,000
2024-07-18	40.850	40.900	40.750	40.750	37.116	46,000
2024-07-17	40.700	40.900	40.700	40.850	37.207	14,000
2024-07-16	40.750	41.000	40.700	41.000	37.343	48,000
2024-07-15	41.200	41.200	40.700	41.000	37.343	44,000
2024-07-12	40.900	41.250	40.900	41.050	37.389	112,000
2024-07-11	41.000	41.000	40.900	40.950	37.298	37,000
2024-07-10	41.200	41.200	40.900	41.000	37.343	67,000
2024-07-09	41.500	41.550	41.150	41.200	37.526	36,000
2024-07-08	41.350	41.850	41.100	41.500	37.799	67,000
2024-07-05	41.300	41.350	41.200	41.350	37.662	24,000
2024-07-04	41.350	41.400	41.250	41.300	37.617	49,000
2024-07-03	41.400	41.400	41.300	41.300	37.617	27,000
2024-07-02	41.250	41.500	41.250	41.300	37.617	26,000
2024-07-01	40.950	41.500	40.950	41.250	37.571	32,000
2024-06-28	40.850	41.000	40.850	40.900	37.252	36,000
2024-06-27	40.650	40.900	40.650	40.800	37.161	127,000
2024-06-26	42.600	42.650	42.500	42.500	36.888	109,000
2024-06-25	42.600	42.750	42.600	42.600	36.975	103,000
2024-06-24	42.750	42.750	42.650	42.650	37.018	35,000
2024-06-21	42.550	42.750	42.550	42.750	37.105	20,000
2024-06-20	42.700	42.700	42.400	42.550	36.931	25,000
2024-06-19	42.650	42.650	42.450	42.450	36.845	45,000
2024-06-18	42.600	42.700	42.600	42.650	37.018	31,000
2024-06-17	42.600	42.700	42.550	42.700	37.062	27,000
2024-06-14	42.950	42.950	42.450	42.550	36.931	5,000
2024-06-13	42.700	42.700	42.450	42.500	36.888	46,000
2024-06-12	42.900	42.900	42.600	42.650	37.018	31,000
2024-06-11	42.900	42.950	42.900	42.900	37.235	20,000
2024-06-07	42.900	43.000	42.900	42.950	37.279	19,000
2024-06-06	43.100	43.100	43.000	43.000	37.322	20,000
2024-06-05	42.700	43.100	42.650	43.100	37.409	33,000
2024-06-04	42.600	42.850	42.600	42.650	37.018	23,000
2024-06-03	43.000	43.100	42.800	42.850	37.192	64,000
2024-05-31	43.150	43.150	42.800	42.950	37.279	29,000
2024-05-30	42.800	43.000	42.800	42.900	37.235	19,000
2024-05-29	42.750	43.100	42.700	43.050	37.365	71,000
2024-05-28	42.700	42.800	42.500	42.700	37.062	39,000
2024-05-27	42.350	42.850	42.350	42.700	37.062	25,000
2024-05-24	42.400	42.550	42.350	42.350	36.758	35,000
2024-05-23	42.650	42.950	42.550	42.700	37.062	33,000
2024-05-22	43.100	43.100	42.700	42.850	37.192	30,000
2024-05-21	42.450	43.200	42.450	42.950	37.279	44,000
2024-05-20	42.050	42.600	42.050	42.450	36.845	95,000
2024-05-17	42.300	42.300	42.050	42.050	36.497	31,000
2024-05-16	42.200	42.300	42.000	42.300	36.714	20,000
2024-05-15	42.150	42.200	42.150	42.200	36.628	20,000
2024-05-14	42.150	42.200	41.900	42.200	36.628	57,000
2024-05-13	42.000	42.150	42.000	42.000	36.454	26,000
2024-05-10	42.250	42.250	41.800	42.000	36.454	48,000
2024-05-09	42.100	42.150	42.000	42.000	36.454	14,000
2024-05-08	42.300	42.300	42.000	42.000	36.454	30,000
2024-05-07	42.050	42.100	42.000	42.050	36.497	14,000
2024-05-06	42.050	42.100	42.000	42.050	36.497	52,000

← NewerPage 10 of 21 · 1,219 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.