Scan-D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	44.300	44.300	44.000	44.150	35.566	71,000
2023-02-06	43.250	44.250	43.250	44.150	35.566	87,000
2023-02-03	43.100	43.250	42.950	43.250	34.841	60,000
2023-02-02	43.300	43.350	42.600	43.000	34.639	137,000
2023-02-01	43.000	43.100	42.550	42.550	34.277	67,000
2023-01-31	43.000	43.000	42.500	42.600	34.317	60,000
2023-01-30	42.550	43.000	42.500	43.000	34.639	42,000
2023-01-17	42.050	42.500	42.050	42.500	34.236	18,000
2023-01-16	42.800	42.800	41.950	42.050	33.874	163,000
2023-01-13	43.000	43.050	42.600	42.800	34.478	38,000
2023-01-12	43.350	43.350	42.950	42.950	34.599	28,000
2023-01-11	43.500	43.650	43.350	43.350	34.921	35,000
2023-01-10	43.500	43.500	43.300	43.500	35.042	40,000
2023-01-09	43.200	43.300	43.100	43.300	34.881	34,000
2023-01-06	42.900	43.500	42.900	43.050	34.679	23,000
2023-01-05	42.750	42.750	42.500	42.700	34.397	55,000
2023-01-04	42.200	42.800	42.200	42.700	34.397	16,000
2023-01-03	42.900	42.900	42.450	42.700	34.397	3,000
2022-12-30	42.300	42.800	42.300	42.550	34.277	13,000
2022-12-29	42.500	42.500	42.300	42.300	34.075	48,000
2022-12-28	42.600	42.950	42.600	42.950	34.599	13,000
2022-12-27	43.400	43.400	42.550	42.600	34.317	17,000
2022-12-26	43.000	43.500	42.600	43.400	34.961	36,000
2022-12-23	42.950	42.950	42.950	42.950	34.599	5,000
2022-12-22	42.900	43.000	42.900	43.000	34.639	8,000
2022-12-21	43.100	43.100	42.500	42.850	34.518	11,000
2022-12-20	43.150	43.150	42.400	42.900	34.559	27,000
2022-12-19	43.100	43.100	43.000	43.100	34.720	22,000
2022-12-16	43.100	43.100	43.000	43.100	34.720	14,000
2022-12-15	42.850	43.350	42.850	43.250	34.841	41,000
2022-12-14	42.800	43.000	42.400	42.850	34.518	16,000
2022-12-13	43.000	43.150	42.800	42.800	34.478	56,000
2022-12-12	42.400	43.050	42.400	42.900	34.559	49,000
2022-12-09	41.600	42.450	41.600	42.300	34.075	32,000
2022-12-08	42.400	42.400	41.650	41.650	33.552	168,000
2022-12-07	42.500	42.600	42.300	42.400	34.156	53,000
2022-12-06	42.950	43.150	42.500	42.500	34.236	87,000
2022-12-05	42.900	43.000	42.500	42.950	34.599	132,000
2022-12-02	42.850	42.900	42.600	42.750	34.438	95,000
2022-12-01	43.000	43.150	42.600	42.700	34.397	113,000
2022-11-30	42.750	42.800	42.400	42.750	34.438	84,000
2022-11-29	42.450	42.800	42.400	42.600	34.317	52,000
2022-11-28	42.500	42.550	42.200	42.450	34.196	41,000
2022-11-25	42.900	42.900	42.400	42.400	34.156	92,000
2022-11-24	42.550	43.300	42.550	42.900	34.559	49,000
2022-11-23	42.450	42.700	42.350	42.400	34.156	88,000
2022-11-22	42.700	42.900	42.450	42.450	34.196	80,000
2022-11-21	42.600	43.000	42.550	42.700	34.397	66,000
2022-11-18	42.900	43.000	42.550	42.600	34.317	123,000
2022-11-17	42.900	43.300	42.700	42.950	34.599	135,000
2022-11-16	43.150	43.200	42.800	42.850	34.518	167,000
2022-11-15	43.400	43.700	43.000	43.150	34.760	209,000
2022-11-14	43.600	43.600	43.200	43.500	35.042	96,000
2022-11-11	44.500	44.500	43.500	43.500	35.042	162,000
2022-11-10	44.800	44.800	44.200	44.200	35.606	88,000
2022-11-09	45.150	45.550	45.050	45.050	36.291	19,000
2022-11-08	45.100	45.150	45.000	45.050	36.291	16,000
2022-11-07	45.250	45.250	45.000	45.100	36.331	17,000
2022-11-04	45.300	45.300	45.100	45.250	36.452	8,000
2022-11-03	45.300	45.600	45.150	45.150	36.371	6,000

← NewerPage 16 of 21 · 1,220 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.