Scan-D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	42.300	42.300	42.000	42.000	36.454	32,000
2024-05-02	41.900	42.100	41.850	41.950	36.411	29,000
2024-04-30	41.750	41.900	41.750	41.900	36.367	42,000
2024-04-29	41.700	42.000	41.700	41.900	36.367	16,000
2024-04-26	42.000	42.000	41.650	41.700	36.194	15,000
2024-04-25	41.650	41.750	41.650	41.750	36.237	28,000
2024-04-24	42.150	42.150	41.650	41.650	36.150	35,000
2024-04-23	42.000	42.000	41.700	41.700	36.194	11,000
2024-04-22	41.550	41.700	41.550	41.650	36.150	20,000
2024-04-19	41.600	41.700	41.500	41.500	36.020	61,000
2024-04-18	41.400	41.550	41.300	41.500	36.020	23,000
2024-04-17	41.450	41.550	41.400	41.500	36.020	32,000
2024-04-16	41.700	41.700	41.400	41.400	35.933	80,000
2024-04-15	41.850	41.850	41.650	41.700	36.194	32,000
2024-04-12	41.800	41.850	41.800	41.850	36.324	8,000
2024-04-11	41.950	41.950	41.750	41.750	36.237	27,000
2024-04-10	42.000	42.050	41.850	41.950	36.411	49,000
2024-04-09	42.000	42.150	42.000	42.100	36.541	15,000
2024-04-08	42.000	42.250	42.000	42.150	36.584	27,000
2024-04-03	41.950	42.300	41.950	42.000	36.454	63,000
2024-04-02	42.850	42.850	41.700	41.950	36.411	42,000
2024-04-01	41.700	41.700	41.650	41.650	36.150	21,000
2024-03-29	41.650	41.650	41.600	41.600	36.107	17,000
2024-03-28	41.600	41.650	41.600	41.650	36.150	21,000
2024-03-27	41.650	41.700	41.600	41.650	36.150	16,000
2024-03-26	41.750	41.750	41.750	41.750	36.237	0
2024-03-25	41.750	41.750	41.600	41.750	36.237	19,000
2024-03-22	41.650	41.800	41.650	41.800	36.280	38,000
2024-03-21	41.850	41.850	41.600	41.650	36.150	25,000
2024-03-20	41.750	41.750	41.750	41.750	36.237	0
2024-03-19	41.900	41.900	41.700	41.750	36.237	40,000
2024-03-18	41.750	41.750	41.750	41.750	36.237	0
2024-03-15	41.900	41.900	41.500	41.750	36.237	44,000
2024-03-14	41.800	42.000	41.550	41.900	36.367	30,000
2024-03-13	42.050	42.350	42.000	42.000	36.454	88,000
2024-03-12	41.900	42.200	41.900	42.100	36.541	55,000
2024-03-11	41.700	41.950	41.200	41.800	36.280	69,000
2024-03-08	41.750	41.850	41.700	41.700	36.194	47,000
2024-03-07	41.800	41.800	41.700	41.750	36.237	43,000
2024-03-06	41.850	41.850	41.700	41.800	36.280	40,000
2024-03-05	41.950	41.950	41.850	41.900	36.367	40,000
2024-03-04	42.000	42.000	41.850	41.950	36.411	39,000
2024-03-01	41.950	42.000	41.900	41.950	36.411	29,000
2024-02-29	41.800	42.000	41.800	41.950	36.411	23,000
2024-02-27	41.900	41.900	41.800	41.900	36.367	26,000
2024-02-26	41.950	42.000	41.800	41.900	36.367	44,000
2024-02-23	41.950	42.000	41.900	41.950	36.411	51,000
2024-02-22	41.950	42.000	41.500	41.950	36.411	179,000
2024-02-21	42.350	42.350	41.700	41.950	36.411	71,000
2024-02-20	42.000	42.050	41.800	41.950	36.411	30,000
2024-02-19	42.000	42.100	41.950	42.000	36.454	53,000
2024-02-16	41.950	42.000	41.850	41.900	36.367	96,000
2024-02-15	41.550	41.700	41.550	41.650	36.150	19,000
2024-02-05	41.750	41.750	41.500	41.550	36.063	35,000
2024-02-02	41.950	41.950	41.700	41.750	36.237	40,000
2024-02-01	42.200	42.200	41.950	41.950	36.411	40,000
2024-01-31	41.550	42.100	41.500	42.000	36.454	39,000
2024-01-30	41.600	41.650	41.500	41.550	36.063	13,000
2024-01-29	41.500	41.600	41.450	41.500	36.020	28,000
2024-01-26	41.650	41.650	41.600	41.600	36.107	6,000

← NewerPage 11 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.