Scan-D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	50.400	50.400	49.500	49.750	36.493	136,000
2022-05-12	51.000	51.000	50.300	50.300	36.896	81,000
2022-05-11	52.100	52.100	51.000	51.400	37.703	75,000
2022-05-10	51.400	52.000	51.300	52.000	38.143	49,000
2022-05-09	51.600	51.700	51.300	51.400	37.703	35,000
2022-05-06	51.400	52.200	51.400	52.200	38.290	21,000
2022-05-05	52.000	52.300	52.000	52.200	38.290	20,000
2022-05-04	52.000	52.300	51.300	52.300	38.363	34,000
2022-05-03	52.000	52.300	52.000	52.000	38.143	54,000
2022-04-29	52.100	52.500	51.700	52.500	38.510	28,000
2022-04-28	52.500	52.500	51.700	52.300	38.363	36,000
2022-04-27	51.800	51.800	51.300	51.500	37.776	72,000
2022-04-26	52.500	52.500	52.000	52.100	38.216	33,000
2022-04-25	52.900	52.900	51.900	52.000	38.143	102,000
2022-04-22	53.000	53.100	52.800	53.000	38.877	24,000
2022-04-21	52.900	53.100	52.500	53.100	38.950	27,000
2022-04-20	52.900	52.900	52.900	52.900	38.803	4,000
2022-04-19	52.600	53.500	52.400	52.800	38.730	46,000
2022-04-18	52.600	52.600	52.100	52.400	38.436	53,000
2022-04-15	53.100	53.100	52.500	53.000	38.877	87,000
2022-04-14	53.100	53.100	52.500	53.000	38.877	48,000
2022-04-13	52.600	53.100	52.600	53.000	38.877	33,000
2022-04-12	52.700	52.700	52.500	52.600	38.583	60,000
2022-04-11	53.300	53.300	52.600	52.700	38.656	80,000
2022-04-08	53.100	53.300	52.900	53.000	38.877	75,000
2022-04-07	53.800	53.800	52.600	52.600	38.583	198,000
2022-04-06	54.300	54.300	53.500	53.900	39.537	166,000
2022-04-01	54.200	54.400	54.200	54.300	39.830	99,000
2022-03-31	55.500	55.600	53.800	54.000	39.610	631,000
2022-03-30	55.300	55.800	55.100	55.300	40.564	132,000
2022-03-29	54.900	55.200	54.600	55.000	40.344	87,000
2022-03-28	54.800	55.100	54.200	55.000	40.344	125,000
2022-03-25	54.800	55.200	54.600	54.600	40.050	25,000
2022-03-24	53.900	54.600	53.900	54.600	40.050	43,000
2022-03-23	54.200	54.600	54.100	54.200	39.757	35,000
2022-03-22	54.000	54.100	53.800	54.100	39.683	5,000
2022-03-21	54.200	54.300	53.500	54.200	39.757	35,000
2022-03-18	54.000	54.300	53.800	54.200	39.757	37,000
2022-03-17	53.900	54.000	53.700	54.000	39.610	41,000
2022-03-16	53.900	53.900	53.300	53.600	39.317	31,000
2022-03-15	53.500	53.500	53.000	53.200	39.023	26,000
2022-03-14	53.900	53.900	53.300	53.800	39.463	38,000
2022-03-11	53.700	54.000	53.700	54.000	39.610	8,000
2022-03-10	54.100	54.100	53.400	53.800	39.463	57,000
2022-03-09	53.400	54.400	53.300	54.400	39.903	24,000
2022-03-08	53.600	54.100	53.000	53.100	38.950	81,000
2022-03-07	54.700	54.700	53.800	54.100	39.683	60,000
2022-03-04	55.900	55.900	54.800	55.200	40.490	69,000
2022-03-03	54.900	55.500	54.800	55.300	40.564	48,000
2022-03-02	54.800	54.800	54.600	54.600	40.050	9,000
2022-03-01	54.500	54.900	54.500	54.800	40.197	37,000
2022-02-25	54.000	54.500	53.600	54.500	39.977	50,000
2022-02-24	54.700	54.700	53.900	54.000	39.610	70,000
2022-02-23	54.100	54.800	54.100	54.800	40.197	45,000
2022-02-22	54.800	54.800	53.900	54.400	39.903	84,000
2022-02-21	54.400	54.800	54.300	54.500	39.977	37,000
2022-02-18	54.400	54.600	54.300	54.400	39.903	32,000
2022-02-17	54.500	54.900	54.300	54.300	39.830	59,000
2022-02-16	54.500	54.900	54.500	54.900	40.270	64,000
2022-02-15	54.900	55.000	54.400	54.400	39.903	88,000

← NewerPage 19 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.