Scan-D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	41.200	41.350	41.200	41.300	35.846	17,000
2023-10-31	41.200	41.250	41.200	41.200	35.760	15,000
2023-10-30	41.200	41.200	41.200	41.200	35.760	8,000
2023-10-27	41.200	41.450	41.200	41.400	35.933	15,000
2023-10-26	41.750	41.750	41.500	41.500	36.020	7,000
2023-10-25	42.500	42.500	41.850	41.900	36.367	7,000
2023-10-24	41.550	41.950	41.500	41.950	36.411	6,000
2023-10-23	41.500	41.850	41.250	41.550	36.063	9,000
2023-10-20	41.550	41.650	41.550	41.650	36.150	3,000
2023-10-19	41.950	41.950	41.850	41.850	36.324	6,000
2023-10-18	41.900	41.950	41.800	41.950	36.411	17,000
2023-10-17	41.850	41.900	41.850	41.850	36.324	8,000
2023-10-16	41.750	41.900	41.750	41.850	36.324	37,000
2023-10-13	41.650	41.750	41.650	41.750	36.237	17,000
2023-10-12	41.550	41.800	41.500	41.650	36.150	13,000
2023-10-11	41.500	41.600	41.500	41.550	36.063	17,000
2023-10-06	41.500	41.500	41.350	41.500	36.020	14,000
2023-10-05	41.200	41.350	41.200	41.350	35.890	11,000
2023-10-04	41.000	41.100	40.950	41.100	35.673	45,000
2023-10-03	41.300	41.300	41.000	41.250	35.803	28,000
2023-10-02	41.000	41.250	41.000	41.000	35.586	24,000
2023-09-28	40.850	40.850	40.850	40.850	35.456	2,000
2023-09-27	40.700	41.000	40.650	40.700	35.326	54,000
2023-09-26	40.800	40.850	40.550	40.550	35.195	29,000
2023-09-25	41.100	41.200	40.450	40.450	35.109	269,000
2023-09-22	41.150	41.750	41.000	41.050	35.629	172,000
2023-09-21	41.600	41.600	41.200	41.200	35.760	40,000
2023-09-20	42.000	42.450	41.350	42.000	36.454	52,000
2023-09-19	42.050	42.050	41.850	41.850	36.324	29,000
2023-09-18	42.100	42.150	42.050	42.050	36.497	21,000
2023-09-15	42.300	42.300	42.100	42.200	36.628	28,000
2023-09-14	42.450	43.900	42.000	42.250	36.671	118,000
2023-09-13	42.300	42.550	42.000	42.000	36.454	43,000
2023-09-12	42.050	42.500	41.950	42.450	36.845	42,000
2023-09-11	42.250	42.850	41.700	42.000	36.454	73,000
2023-09-08	42.700	43.000	41.450	42.750	37.105	151,000
2023-09-07	41.450	43.000	41.150	42.700	37.062	254,000
2023-09-06	41.850	41.850	41.550	41.550	36.063	14,000
2023-09-05	41.500	41.950	41.450	41.850	36.324	35,000
2023-09-04	41.550	41.550	41.450	41.450	35.977	18,000
2023-09-01	41.350	41.450	41.350	41.450	35.977	12,000
2023-08-31	41.150	42.900	41.150	41.250	35.803	42,000
2023-08-30	41.050	41.500	41.050	41.250	35.803	16,000
2023-08-29	41.100	42.200	41.000	41.050	35.629	90,000
2023-08-28	41.350	41.400	41.100	41.100	35.673	40,000
2023-08-25	41.200	41.350	40.850	41.350	35.890	35,000
2023-08-24	41.000	41.600	41.000	41.350	35.890	37,000
2023-08-23	40.600	40.600	40.450	40.450	35.109	67,000
2023-08-22	40.900	41.150	40.350	40.500	35.152	122,000
2023-08-21	41.100	41.100	41.000	41.050	35.629	31,000
2023-08-18	41.300	41.300	40.850	41.100	35.673	45,000
2023-08-17	41.250	41.600	41.000	41.300	35.846	47,000
2023-08-16	40.950	41.000	40.800	40.800	35.412	68,000
2023-08-15	41.000	41.350	40.050	41.000	35.586	89,000
2023-08-14	42.700	42.700	40.100	41.000	35.586	403,000
2023-08-11	43.600	43.700	42.000	42.300	36.714	241,000
2023-08-10	44.050	44.050	43.650	43.650	37.886	62,000
2023-08-09	44.250	44.350	44.050	44.050	38.233	80,000
2023-08-08	44.700	44.700	44.000	44.100	38.277	44,000
2023-08-07	44.000	44.700	43.900	44.700	38.797	46,000

← NewerPage 13 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.