Scan-D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	26.900	26.900	26.650	26.900	26.900	7,000
2026-07-20	26.500	26.700	26.500	26.650	26.650	28,000
2026-07-17	26.400	26.500	26.200	26.500	26.500	59,000
2026-07-16	26.550	26.750	26.400	26.400	26.400	10,010
2026-07-15	26.400	26.700	26.400	26.550	26.550	32,002
2026-07-14	26.300	26.300	26.000	26.300	26.300	15,025
2026-07-13	25.700	26.650	25.700	26.350	26.350	27,000
2026-07-10	25.700	25.700	25.700	25.700	25.700	0
2026-07-09	25.500	25.700	25.500	25.700	25.700	6,070
2026-07-08	25.850	26.000	25.800	25.800	25.800	17,472
2026-07-07	26.150	26.150	25.700	25.800	25.800	27,000
2026-07-06	26.150	26.550	25.900	26.550	26.550	33,000
2026-07-03	25.550	26.600	25.500	26.450	26.450	23,048
2026-07-02	25.500	25.500	25.500	25.500	25.500	4,189
2026-07-01	25.150	26.000	25.150	25.500	25.500	7,500
2026-06-30	25.200	25.400	25.100	25.150	25.150	45,023
2026-06-29	24.100	25.300	24.100	25.100	25.100	186,110
2026-06-26	27.000	27.100	24.650	24.650	23.650	237,121
2026-06-25	27.250	27.250	27.000	27.000	25.905	58,000
2026-06-24	26.900	26.900	26.800	26.850	25.761	16,000
2026-06-23	26.900	27.000	26.800	26.900	25.809	65,000
2026-06-22	27.300	27.350	26.700	27.200	26.097	43,266
2026-06-18	27.350	27.550	27.100	27.500	26.384	20,630
2026-06-17	27.000	27.450	27.000	27.450	26.336	28,698
2026-06-16	27.500	27.600	27.250	27.300	26.193	32,000
2026-06-15	27.550	27.650	27.300	27.450	26.336	52,702
2026-06-12	27.550	27.600	27.400	27.550	26.432	103,031
2026-06-11	27.150	27.500	27.100	27.500	26.384	85,024
2026-06-10	26.300	27.700	26.250	27.000	25.905	144,025
2026-06-09	25.900	26.100	25.900	26.100	25.041	26,000
2026-06-08	26.000	26.000	25.050	25.900	24.849	34,020
2026-06-05	27.400	27.400	26.550	26.600	25.521	20,100
2026-06-04	25.900	26.650	25.900	26.550	25.473	23,107
2026-06-03	26.050	26.400	25.900	26.100	25.041	43,041
2026-06-02	26.150	26.200	25.850	26.050	24.993	32,059
2026-06-01	26.200	26.450	26.000	26.150	25.089	51,100
2026-05-29	26.100	26.250	26.100	26.200	25.137	18,000
2026-05-28	26.000	26.500	26.000	26.100	25.041	28,119
2026-05-27	26.000	26.100	25.850	26.100	25.041	44,307
2026-05-26	25.750	26.000	25.650	26.000	24.945	22,045
2026-05-25	26.500	26.500	25.500	25.750	24.705	146,168
2026-05-22	26.900	26.900	26.150	26.600	25.521	33,112
2026-05-21	26.500	26.650	26.100	26.400	25.329	15,122
2026-05-20	25.900	26.150	25.600	26.150	25.089	26,000
2026-05-19	26.000	26.000	24.800	25.600	24.562	63,223
2026-05-18	26.100	26.300	25.900	25.900	24.849	55,712
2026-05-15	27.100	27.100	26.500	26.500	25.425	79,075
2026-05-14	28.400	28.400	26.600	27.000	25.905	359,000
2026-05-13	27.450	28.400	26.500	28.400	27.248	473,000
2026-05-12	25.850	25.850	25.850	25.850	24.801	132,335
2026-05-11	23.500	23.550	23.450	23.500	22.547	16,150
2026-05-08	23.500	23.750	23.500	23.750	22.787	23,000
2026-05-07	23.500	23.750	23.350	23.700	22.739	46,307
2026-05-06	23.550	23.900	23.450	23.500	22.547	20,914
2026-05-05	23.500	23.600	23.450	23.500	22.547	58,198
2026-05-04	23.700	23.700	23.600	23.700	22.739	37,000
2026-04-30	23.650	23.700	23.650	23.700	22.739	21,100
2026-04-29	24.000	24.000	23.500	23.650	22.691	96,100
2026-04-28	24.000	24.100	24.000	24.100	23.122	16,009
2026-04-27	24.150	24.150	24.000	24.100	23.122	40,050

← NewerPage 2 of 3 · 125 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.