Scan-D historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	54.800	54.800	53.400	53.900	39.537	102,000
2021-11-09	53.400	53.400	53.000	53.400	39.170	72,000
2021-11-08	53.000	53.100	52.500	53.100	38.950	53,000
2021-11-05	52.500	53.000	52.500	53.000	38.877	88,000
2021-11-04	52.300	52.600	51.800	52.500	38.510	113,000
2021-11-03	51.700	52.300	51.600	52.300	38.363	41,000
2021-11-02	52.100	52.100	51.700	52.000	38.143	7,000
2021-11-01	51.700	52.100	51.500	52.000	38.143	51,000
2021-10-29	51.500	51.900	51.500	51.700	37.923	16,000
2021-10-28	51.500	51.800	51.500	51.800	37.996	26,000
2021-10-27	51.600	51.700	51.500	51.500	37.776	40,000
2021-10-26	51.000	51.600	51.000	51.600	37.850	84,000
2021-10-25	50.800	51.100	50.600	51.100	37.483	67,000
2021-10-22	50.200	50.800	50.100	50.800	37.263	60,000
2021-10-21	50.300	50.500	50.100	50.500	37.043	72,000
2021-10-20	50.200	50.200	50.000	50.200	36.823	28,000
2021-10-19	49.950	50.200	49.900	50.200	36.823	51,000
2021-10-18	50.500	50.500	49.750	49.750	36.493	31,000
2021-10-15	49.900	49.900	49.600	49.600	36.383	11,000
2021-10-14	49.200	49.650	49.100	49.350	36.199	28,000

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.