Scan-D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	41.750	41.800	41.500	41.550	36.063	28,000
2024-01-24	41.750	41.750	41.700	41.700	36.194	13,000
2024-01-23	42.000	42.150	41.950	41.950	36.411	20,000
2024-01-22	41.800	42.000	41.800	42.000	36.454	11,000
2024-01-19	41.700	41.700	41.100	41.700	36.194	17,000
2024-01-18	41.500	41.500	41.000	41.500	36.020	34,000
2024-01-17	41.600	41.700	41.500	41.550	36.063	40,000
2024-01-16	41.700	41.700	41.500	41.650	36.150	20,000
2024-01-15	41.800	41.800	41.750	41.750	36.237	16,021
2024-01-12	41.750	41.800	41.750	41.800	36.280	2,000
2024-01-11	41.800	41.950	41.700	41.750	36.237	11,000
2024-01-10	41.900	41.900	41.700	41.750	36.237	12,000
2024-01-09	41.850	41.900	41.750	41.800	36.280	21,000
2024-01-08	42.000	42.000	41.900	41.900	36.367	10,000
2024-01-05	41.500	41.750	41.500	41.700	36.194	18,000
2024-01-04	41.700	41.700	41.600	41.650	36.150	36,000
2024-01-03	41.850	41.850	41.750	41.750	36.237	21,000
2024-01-02	42.000	42.000	41.800	41.850	36.324	26,000
2023-12-29	41.950	42.000	41.900	42.000	36.454	42,000
2023-12-28	41.900	42.000	41.900	41.950	36.411	21,000
2023-12-27	41.800	41.950	41.800	41.900	36.367	20,000
2023-12-26	42.000	42.000	41.850	41.900	36.367	30,000
2023-12-25	42.000	42.000	42.000	42.000	36.454	11,000
2023-12-22	42.000	42.000	41.800	42.000	36.454	5,000
2023-12-21	41.750	41.950	41.650	41.950	36.411	38,000
2023-12-20	41.950	42.000	41.950	42.000	36.454	15,000
2023-12-19	42.000	42.300	41.950	42.100	36.541	36,000
2023-12-18	42.000	42.000	41.700	41.950	36.411	69,000
2023-12-15	41.700	41.700	41.700	41.700	36.194	18,000
2023-12-14	41.650	41.700	41.600	41.700	36.194	24,000
2023-12-13	41.550	41.750	41.550	41.650	36.150	36,000
2023-12-12	41.600	41.600	41.500	41.550	36.063	37,000
2023-12-11	41.800	41.800	41.650	41.650	36.150	18,000
2023-12-08	41.750	42.000	41.750	41.800	36.280	45,000
2023-12-07	41.900	41.900	41.600	41.650	36.150	22,000
2023-12-06	42.000	42.000	41.850	41.900	36.367	42,000
2023-12-05	41.900	42.000	41.800	41.900	36.367	17,000
2023-12-04	41.700	41.900	41.650	41.900	36.367	50,000
2023-12-01	41.750	41.750	41.650	41.700	36.194	32,000
2023-11-30	41.500	41.700	41.500	41.650	36.150	51,000
2023-11-29	41.450	41.500	41.450	41.450	35.977	22,000
2023-11-28	41.450	41.600	41.450	41.500	36.020	38,000
2023-11-27	41.400	41.850	41.400	41.450	35.977	36,000
2023-11-24	41.350	41.400	41.250	41.400	35.933	32,000
2023-11-23	41.450	41.450	41.300	41.350	35.890	24,000
2023-11-22	41.400	41.400	41.350	41.350	35.890	29,000
2023-11-21	41.250	41.400	41.250	41.400	35.933	26,000
2023-11-20	41.300	41.350	41.250	41.250	35.803	22,000
2023-11-17	41.000	41.250	41.000	41.250	35.803	36,000
2023-11-16	41.150	41.150	40.950	40.950	35.543	74,000
2023-11-15	41.100	41.750	41.100	41.100	35.673	59,000
2023-11-14	41.200	41.200	41.000	41.050	35.629	52,000
2023-11-13	41.650	41.650	41.050	41.200	35.760	73,000
2023-11-10	41.800	41.850	41.650	41.850	36.324	21,000
2023-11-09	41.850	41.850	41.800	41.800	36.280	21,000
2023-11-08	41.850	41.850	41.800	41.800	36.280	25,000
2023-11-07	41.500	41.700	41.500	41.700	36.194	12,000
2023-11-06	41.500	41.500	41.350	41.500	36.020	28,000
2023-11-03	41.350	41.350	41.350	41.350	35.890	23,000
2023-11-02	41.350	41.350	41.350	41.350	35.890	2,000

← NewerPage 12 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.