Scan-D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	53.500	54.700	53.500	54.400	39.903	129,000
2022-02-11	53.300	54.800	53.300	53.900	39.537	127,000
2022-02-10	53.400	53.500	53.400	53.500	39.243	13,000
2022-02-09	53.400	53.400	53.200	53.400	39.170	30,000
2022-02-08	53.500	53.500	52.900	53.100	38.950	50,000
2022-02-07	52.300	52.800	52.100	52.600	38.583	48,000
2022-01-26	52.300	52.500	52.000	52.300	38.363	34,000
2022-01-25	52.500	52.500	52.000	52.500	38.510	45,000
2022-01-24	52.200	52.500	52.200	52.400	38.436	59,000
2022-01-21	53.200	53.200	52.800	52.800	38.730	12,000
2022-01-20	52.700	53.300	52.700	53.200	39.023	12,000
2022-01-19	52.800	53.600	52.800	53.600	39.317	35,000
2022-01-18	52.800	52.900	52.700	52.800	38.730	27,000
2022-01-17	52.800	52.800	52.700	52.700	38.656	11,000
2022-01-14	52.900	52.900	52.500	52.700	38.656	24,000
2022-01-13	53.000	53.100	52.900	52.900	38.803	13,000
2022-01-12	53.200	53.200	52.700	52.900	38.803	31,000
2022-01-11	53.100	54.000	53.000	53.100	38.950	135,000
2022-01-10	52.800	53.100	52.800	53.100	38.950	46,000
2022-01-07	52.900	52.900	52.300	52.800	38.730	29,000
2022-01-06	53.000	53.000	52.600	52.900	38.803	28,000
2022-01-05	52.900	53.000	52.700	53.000	38.877	47,000
2022-01-04	53.400	53.400	52.700	52.900	38.803	18,000
2022-01-03	52.800	52.800	52.600	52.700	38.656	32,000
2021-12-30	52.900	53.200	52.700	52.800	38.730	40,000
2021-12-29	52.800	53.200	52.700	52.900	38.803	40,000
2021-12-28	52.700	52.900	52.500	52.800	38.730	14,000
2021-12-27	52.900	52.900	52.600	52.800	38.730	18,000
2021-12-24	52.700	53.000	52.600	52.900	38.803	29,000
2021-12-23	52.600	52.600	52.300	52.600	38.583	37,000
2021-12-22	52.500	52.500	52.000	52.500	38.510	62,000
2021-12-21	52.400	52.500	52.100	52.500	38.510	38,000
2021-12-20	52.500	52.500	52.400	52.400	38.436	19,000
2021-12-17	52.400	52.700	52.400	52.500	38.510	9,000
2021-12-16	52.500	52.500	52.400	52.400	38.436	23,000
2021-12-15	52.700	53.000	52.400	52.400	38.436	77,000
2021-12-14	53.000	53.000	52.500	52.800	38.730	35,000
2021-12-13	53.000	53.100	52.700	53.000	38.877	30,000
2021-12-10	53.300	53.300	52.700	52.800	38.730	43,000
2021-12-09	53.100	53.100	52.800	53.000	38.877	47,000
2021-12-08	52.700	52.900	52.600	52.900	38.803	27,000
2021-12-07	52.900	52.900	52.900	52.900	38.803	0
2021-12-06	52.600	52.900	52.400	52.900	38.803	23,000
2021-12-03	52.400	53.000	52.400	52.600	38.583	14,000
2021-12-02	52.600	52.900	52.400	52.900	38.803	9,000
2021-12-01	52.000	53.000	52.000	52.600	38.583	10,000
2021-11-30	52.800	53.100	52.200	53.100	38.950	14,000
2021-11-29	51.900	52.800	51.100	52.300	38.363	42,000
2021-11-26	53.500	53.500	52.800	52.800	38.730	24,000
2021-11-25	53.100	53.500	53.100	53.500	39.243	17,000
2021-11-24	53.000	53.900	53.000	53.000	38.877	19,000
2021-11-23	52.900	53.600	52.800	53.000	38.877	24,000
2021-11-22	53.200	53.500	52.800	53.200	39.023	23,000
2021-11-19	53.600	53.600	53.500	53.500	39.243	19,000
2021-11-18	53.400	54.000	53.400	54.000	39.610	49,000
2021-11-17	53.600	53.700	53.400	53.700	39.390	23,000
2021-11-16	54.100	54.100	53.500	53.700	39.390	34,000
2021-11-15	54.000	54.100	53.700	54.100	39.683	127,000
2021-11-12	54.000	54.100	53.400	54.000	39.610	43,000
2021-11-11	53.200	54.100	53.200	53.900	39.537	81,000

← NewerPage 20 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.