Scan-D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	46.600	46.600	46.450	46.450	37.418	16,000
2023-05-08	46.750	46.750	46.350	46.600	37.539	14,000
2023-05-05	46.500	46.800	46.500	46.750	37.660	6,000
2023-05-04	46.500	47.000	46.400	46.800	37.700	51,000
2023-05-03	46.200	46.500	46.200	46.500	37.459	49,000
2023-05-02	46.150	48.300	46.150	48.300	38.909	26,000
2023-04-28	46.150	46.600	46.150	46.150	37.177	62,000
2023-04-27	46.350	46.350	45.900	46.000	37.056	43,000
2023-04-26	46.400	46.400	46.350	46.350	37.338	37,000
2023-04-25	46.550	46.900	46.000	46.400	37.378	40,000
2023-04-24	46.450	46.550	46.450	46.550	37.499	15,000
2023-04-21	46.500	46.550	46.300	46.450	37.418	25,000
2023-04-20	46.800	46.800	46.000	46.000	37.056	55,000
2023-04-19	46.700	46.900	46.600	46.800	37.700	29,000
2023-04-18	46.800	46.950	46.700	46.700	37.620	32,000
2023-04-17	46.600	46.900	46.600	46.800	37.700	70,000
2023-04-14	46.600	47.000	45.600	45.600	36.734	59,000
2023-04-13	46.550	47.050	46.400	46.600	37.539	72,000
2023-04-12	46.700	46.750	46.100	46.550	37.499	64,000
2023-04-11	46.800	47.000	46.700	46.700	37.620	32,000
2023-04-10	47.000	47.000	46.600	46.800	37.700	48,000
2023-04-07	47.200	47.350	47.100	47.100	37.942	42,000
2023-04-06	46.900	47.100	46.800	47.100	37.942	60,000
2023-03-31	46.450	47.200	46.450	46.900	37.781	295,000
2023-03-30	46.400	46.400	46.150	46.200	37.217	46,000
2023-03-29	46.200	46.250	46.100	46.100	37.136	54,000
2023-03-28	45.650	46.300	45.650	46.200	37.217	72,000
2023-03-27	45.200	46.100	45.200	45.650	36.774	67,000
2023-03-24	45.050	45.050	45.000	45.050	36.291	20,000
2023-03-23	45.250	45.250	45.050	45.050	36.291	21,000
2023-03-22	45.150	45.350	44.650	45.050	36.291	55,000
2023-03-21	45.000	45.150	45.000	45.050	36.291	19,000
2023-03-20	45.000	45.100	44.900	45.000	36.250	30,000
2023-03-17	45.200	45.200	44.550	44.700	36.009	14,000
2023-03-16	44.750	44.750	44.550	44.550	35.888	28,000
2023-03-15	45.000	45.000	44.600	44.600	35.928	24,000
2023-03-14	44.450	44.500	44.200	44.400	35.767	37,000
2023-03-13	45.100	45.100	44.600	44.650	35.968	26,000
2023-03-10	45.050	45.300	45.050	45.100	36.331	64,000
2023-03-09	45.600	45.600	45.450	45.600	36.734	26,000
2023-03-08	45.600	45.650	45.550	45.650	36.774	24,000
2023-03-07	45.550	45.750	45.500	45.500	36.653	42,000
2023-03-06	45.500	45.800	45.500	45.550	36.693	86,000
2023-03-03	45.050	45.450	45.050	45.400	36.573	80,000
2023-03-02	45.000	45.000	44.900	44.950	36.210	65,000
2023-03-01	44.550	45.000	44.550	45.000	36.250	102,000
2023-02-24	44.250	44.600	44.250	44.500	35.848	54,000
2023-02-23	43.950	44.200	43.900	44.150	35.566	29,000
2023-02-22	43.800	44.050	43.750	43.850	35.324	66,000
2023-02-21	44.150	44.200	44.050	44.050	35.485	34,000
2023-02-20	43.900	44.200	43.900	44.050	35.485	33,000
2023-02-17	43.850	44.250	43.850	43.900	35.364	38,000
2023-02-16	44.000	44.000	43.850	43.850	35.324	17,000
2023-02-15	44.050	44.150	43.650	43.850	35.324	9,000
2023-02-14	44.100	44.150	44.000	44.050	35.485	18,000
2023-02-13	44.100	44.100	43.800	43.950	35.404	37,000
2023-02-10	43.750	43.750	42.900	43.500	35.042	61,000
2023-02-09	44.050	44.150	43.750	44.000	35.445	46,000
2023-02-08	44.150	44.150	44.000	44.050	35.485	39,000
2023-02-07	44.300	44.300	44.000	44.150	35.566	71,000

← NewerPage 15 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.