Scan-D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	43.750	44.000	43.750	43.850	38.060	16,000
2023-08-02	43.800	43.850	43.700	43.750	37.973	62,000
2023-08-01	43.900	43.950	43.800	43.800	38.016	33,000
2023-07-31	43.950	43.950	43.800	43.850	38.060	47,000
2023-07-28	44.000	44.000	43.800	43.850	38.060	32,000
2023-07-27	43.900	43.950	43.900	43.900	38.103	9,000
2023-07-26	43.850	43.950	43.800	43.850	38.060	36,000
2023-07-25	44.200	44.200	43.750	43.800	38.016	37,000
2023-07-24	43.950	44.100	43.800	44.100	38.277	32,000
2023-07-21	44.000	44.150	43.950	44.000	38.190	27,000
2023-07-20	44.150	44.200	43.950	44.000	38.190	23,000
2023-07-19	44.050	44.150	44.000	44.050	38.233	85,000
2023-07-18	43.950	44.050	43.800	44.050	38.233	120,000
2023-07-17	44.000	44.000	43.700	43.950	38.146	33,000
2023-07-14	43.900	44.000	43.850	44.000	38.190	31,000
2023-07-13	43.700	43.850	43.700	43.850	38.060	24,000
2023-07-12	43.700	43.800	43.600	43.700	37.929	27,000
2023-07-11	43.800	43.800	43.650	43.700	37.929	33,000
2023-07-10	43.800	44.200	43.550	43.600	37.843	62,000
2023-07-07	44.100	44.100	43.700	43.700	37.929	61,000
2023-07-06	44.250	44.300	44.000	44.050	38.233	126,000
2023-07-05	44.200	44.300	44.200	44.250	38.407	47,000
2023-07-04	44.200	44.300	44.100	44.200	38.363	40,000
2023-07-03	44.300	44.300	44.000	44.200	38.363	93,000
2023-06-30	45.000	45.000	44.000	44.200	38.363	70,000
2023-06-29	44.000	44.250	43.950	44.250	38.407	239,000
2023-06-28	47.000	47.300	46.750	47.300	38.103	312,000
2023-06-27	47.100	47.100	46.700	46.900	37.781	127,000
2023-06-26	46.750	47.000	46.750	46.950	37.821	106,000
2023-06-21	46.700	46.800	46.650	46.700	37.620	67,000
2023-06-20	46.200	46.700	46.200	46.650	37.579	32,000
2023-06-19	46.550	46.600	46.300	46.400	37.378	65,000
2023-06-16	46.550	46.800	46.300	46.550	37.499	111,000
2023-06-15	46.600	46.750	46.550	46.550	37.499	94,000
2023-06-14	46.550	46.700	46.550	46.550	37.499	102,000
2023-06-13	46.500	46.700	46.500	46.550	37.499	98,000
2023-06-12	46.350	46.400	46.200	46.350	37.338	122,000
2023-06-09	46.400	46.650	46.350	46.350	37.338	38,000
2023-06-08	46.400	46.400	46.200	46.350	37.338	23,000
2023-06-07	46.350	46.400	46.300	46.350	37.338	22,000
2023-06-06	46.500	46.500	46.200	46.350	37.338	26,000
2023-06-05	46.600	46.600	46.400	46.500	37.459	47,000
2023-06-02	46.350	46.550	46.350	46.450	37.418	29,000
2023-06-01	46.300	46.350	46.200	46.350	37.338	26,000
2023-05-31	46.600	46.600	46.250	46.300	37.298	7,000
2023-05-30	46.550	46.900	46.550	46.600	37.539	20,000
2023-05-29	46.550	46.550	46.400	46.550	37.499	15,000
2023-05-26	46.750	46.750	46.550	46.550	37.499	22,000
2023-05-25	46.950	46.950	46.700	46.700	37.620	19,000
2023-05-24	46.800	46.800	46.700	46.800	37.700	8,000
2023-05-23	46.900	46.900	46.650	46.650	37.579	18,000
2023-05-22	46.400	46.600	46.250	46.600	37.539	14,000
2023-05-19	46.650	46.650	46.500	46.500	37.459	38,000
2023-05-18	46.250	46.750	46.250	46.650	37.579	13,000
2023-05-17	46.150	46.550	46.150	46.450	37.418	26,000
2023-05-16	46.100	46.800	45.650	45.650	36.774	28,000
2023-05-15	46.000	46.100	46.000	46.100	37.136	40,000
2023-05-12	45.800	46.600	45.800	46.000	37.056	35,000
2023-05-11	46.050	46.050	45.800	45.800	36.895	47,000
2023-05-10	45.600	46.200	45.600	46.050	37.096	34,000

← NewerPage 14 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.