Scan-D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	45.500	45.500	45.000	45.300	36.492	19,000
2022-11-01	45.000	45.050	45.000	45.050	36.291	2,000
2022-10-31	45.100	45.500	45.100	45.500	36.653	7,000
2022-10-28	45.000	45.300	45.000	45.300	36.492	5,000
2022-10-27	44.800	45.000	44.800	45.000	36.250	5,000
2022-10-26	44.400	44.900	44.400	44.700	36.009	9,000
2022-10-25	44.850	44.850	44.250	44.400	35.767	17,000
2022-10-24	44.850	44.900	44.800	44.850	36.129	15,000
2022-10-21	44.800	45.000	44.800	44.850	36.129	14,000
2022-10-20	45.050	45.050	44.750	44.850	36.129	28,000
2022-10-19	45.000	45.750	45.000	45.750	36.854	12,000
2022-10-18	46.000	46.000	45.400	45.400	36.573	16,000
2022-10-17	45.950	45.950	45.350	45.350	36.532	5,000
2022-10-14	45.700	46.400	45.700	46.000	37.056	8,000
2022-10-13	45.650	45.700	45.350	45.700	36.814	26,000
2022-10-12	46.550	46.650	45.700	46.650	37.579	8,000
2022-10-11	46.000	47.500	46.000	46.700	37.620	6,000
2022-10-07	47.200	47.200	47.000	47.100	37.942	7,000
2022-10-06	46.150	46.950	46.150	46.950	37.821	2,000
2022-10-05	46.600	46.600	46.350	46.500	37.459	9,000
2022-10-04	46.100	46.300	46.100	46.200	37.217	8,000
2022-10-03	46.100	46.150	45.600	46.150	37.177	8,000
2022-09-30	45.700	46.350	45.350	46.350	37.338	14,000
2022-09-29	46.250	46.300	46.000	46.300	37.298	13,000
2022-09-28	47.000	47.000	46.050	46.200	37.217	44,000
2022-09-27	47.000	47.000	46.800	47.000	37.861	17,000
2022-09-26	48.000	48.000	47.000	47.250	38.063	40,000
2022-09-23	48.000	48.000	48.000	48.000	38.667	11,000
2022-09-22	48.000	48.050	47.750	47.900	38.586	14,000
2022-09-21	48.500	48.500	48.500	48.500	39.070	1,000
2022-09-20	48.200	48.900	48.100	48.900	39.392	28,000
2022-09-19	48.650	48.650	48.300	48.300	38.909	15,000
2022-09-16	48.900	48.900	48.800	48.800	39.311	7,000
2022-09-15	48.750	48.900	48.750	48.900	39.392	11,000
2022-09-14	48.800	48.800	48.500	48.750	39.271	12,000
2022-09-13	49.050	49.050	48.750	48.850	39.352	16,000
2022-09-12	49.400	49.400	48.900	49.050	39.513	24,000
2022-09-08	49.100	49.100	49.100	49.100	39.553	0
2022-09-07	48.800	49.150	48.750	49.100	39.553	6,000
2022-09-06	49.100	49.150	49.100	49.150	39.593	9,000
2022-09-05	49.500	49.750	48.400	49.100	39.553	32,000
2022-09-02	49.400	49.500	49.400	49.400	39.795	11,000
2022-09-01	49.500	49.500	49.500	49.500	39.875	0
2022-08-31	49.500	49.500	49.450	49.500	39.875	8,000
2022-08-30	49.400	49.700	49.400	49.400	39.795	7,000
2022-08-29	49.000	49.000	48.300	48.900	39.392	26,000
2022-08-26	49.500	49.500	49.100	49.100	39.553	15,000
2022-08-25	49.100	49.500	49.000	49.500	39.875	13,000
2022-08-24	49.450	49.450	49.000	49.000	39.473	8,000
2022-08-23	49.000	49.450	49.000	49.450	39.835	10,000
2022-08-22	49.150	49.150	49.000	49.150	39.593	7,000
2022-08-19	49.200	49.500	49.200	49.500	39.875	7,000
2022-08-18	49.250	49.500	48.550	49.200	39.634	18,000
2022-08-17	49.800	49.800	49.050	49.400	39.795	16,000
2022-08-16	49.200	49.200	48.900	48.900	39.392	52,000
2022-08-15	50.000	50.000	49.000	49.200	39.634	21,000
2022-08-12	50.000	50.000	49.750	49.950	40.238	4,000
2022-08-11	50.700	50.700	50.000	50.000	40.278	22,000
2022-08-10	50.200	50.500	49.600	50.300	40.520	60,000
2022-08-09	49.600	50.200	49.350	50.200	40.439	76,000

← NewerPage 17 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.