Scan-D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	50.000	50.000	49.550	49.600	39.956	103,000
2022-08-05	48.450	50.000	48.450	49.700	40.036	173,000
2022-08-04	48.500	48.500	47.500	48.150	38.788	77,000
2022-08-03	48.300	48.500	47.650	48.500	39.070	49,000
2022-08-02	48.350	48.500	47.900	48.500	39.070	58,000
2022-08-01	47.400	48.500	47.400	48.350	38.949	72,000
2022-07-29	46.200	47.700	46.100	47.400	38.184	68,000
2022-07-28	45.700	46.100	45.700	46.100	37.136	35,000
2022-07-27	45.500	45.700	45.500	45.700	36.814	14,000
2022-07-26	45.500	45.500	45.300	45.500	36.653	14,000
2022-07-25	45.600	45.800	45.300	45.550	36.693	21,000
2022-07-22	45.500	45.500	45.250	45.400	36.573	12,000
2022-07-21	44.800	45.450	44.800	45.400	36.573	10,000
2022-07-20	45.150	45.350	45.000	45.200	36.411	37,000
2022-07-19	44.800	45.150	44.800	45.150	36.371	25,000
2022-07-18	44.500	45.000	44.500	44.950	36.210	15,000
2022-07-15	44.950	45.000	44.500	44.700	36.009	14,000
2022-07-14	44.900	45.000	44.900	44.950	36.210	22,000
2022-07-13	44.000	44.650	44.000	44.650	35.968	26,000
2022-07-12	44.400	44.400	43.600	43.950	35.404	79,000
2022-07-11	44.750	45.100	44.000	44.300	35.686	111,000
2022-07-08	48.200	49.200	48.200	49.200	36.089	172,000
2022-07-07	48.200	48.300	48.000	48.200	35.356	46,000
2022-07-06	48.500	48.500	48.000	48.150	35.319	46,000
2022-07-05	48.550	48.550	48.200	48.400	35.502	22,000
2022-07-04	47.900	48.200	47.850	48.200	35.356	29,000
2022-07-01	48.700	48.850	47.700	47.850	35.099	94,000
2022-06-30	48.550	49.000	48.550	49.000	35.942	45,000
2022-06-29	48.800	49.000	48.600	49.000	35.942	27,000
2022-06-28	49.000	49.050	48.600	49.050	35.979	20,000
2022-06-27	49.300	49.500	49.000	49.500	36.309	26,000
2022-06-24	48.650	49.050	48.300	48.500	35.576	27,000
2022-06-23	48.200	48.700	48.000	48.300	35.429	71,000
2022-06-22	49.000	49.000	48.000	48.300	35.429	61,000
2022-06-21	48.700	49.000	48.400	49.000	35.942	79,000
2022-06-20	49.450	49.450	48.600	48.700	35.722	64,000
2022-06-17	49.650	49.650	49.500	49.500	36.309	38,000
2022-06-16	51.000	51.000	49.950	49.950	36.639	22,000
2022-06-15	50.000	50.000	49.900	50.000	36.676	29,000
2022-06-14	49.650	50.000	49.600	49.900	36.603	69,000
2022-06-13	50.000	50.300	50.000	50.100	36.749	61,000
2022-06-10	51.000	51.000	50.000	50.600	37.116	96,000
2022-06-09	51.300	51.300	50.900	51.000	37.410	17,000
2022-06-08	51.200	51.400	51.100	51.300	37.630	12,000
2022-06-07	50.900	51.000	50.900	51.000	37.410	11,000
2022-06-06	51.500	51.800	51.000	51.000	37.410	19,000
2022-06-02	51.200	51.500	51.000	51.500	37.776	9,000
2022-06-01	51.100	51.100	51.000	51.000	37.410	6,000
2022-05-31	51.000	51.000	50.900	50.900	37.336	9,000
2022-05-30	51.100	51.300	51.000	51.200	37.556	20,000
2022-05-27	50.100	50.900	50.100	50.900	37.336	7,000
2022-05-26	50.000	50.600	50.000	50.000	36.676	52,000
2022-05-25	50.300	51.000	50.000	50.500	37.043	17,000
2022-05-24	50.300	50.300	50.100	50.300	36.896	11,000
2022-05-23	50.200	50.400	50.000	50.200	36.823	34,000
2022-05-20	50.300	50.400	50.000	50.400	36.969	9,000
2022-05-19	50.000	50.200	49.850	50.000	36.676	100,000
2022-05-18	50.200	50.700	50.200	50.600	37.116	20,000
2022-05-17	49.850	50.300	49.800	50.200	36.823	26,000
2022-05-16	49.750	50.800	49.700	49.850	36.566	43,000

← NewerPage 18 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.