Scan-D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	24.300	24.300	24.200	24.250	23.266	9,149
2026-04-23	24.350	24.400	24.100	24.350	23.362	34,200
2026-04-22	24.300	24.500	24.250	24.400	23.410	34,191
2026-04-21	24.250	24.300	24.200	24.300	23.314	15,000
2026-04-20	24.250	24.450	24.200	24.200	23.218	46,442
2026-04-17	24.450	24.500	24.300	24.500	23.506	25,010
2026-04-16	24.600	24.600	24.300	24.500	23.506	21,000
2026-04-15	24.500	24.500	24.300	24.400	23.410	10,250
2026-04-14	24.600	24.750	24.400	24.400	23.410	14,000
2026-04-13	24.800	24.800	24.200	24.600	23.602	46,040
2026-04-10	24.550	24.550	24.350	24.450	23.458	40,666
2026-04-09	24.550	24.700	24.500	24.550	23.554	17,077
2026-04-08	24.500	24.500	24.450	24.500	23.506	30,344
2026-04-07	24.700	24.700	24.500	24.500	23.506	15,000
2026-04-02	24.800	24.800	24.500	24.550	23.554	27,040
2026-04-01	25.000	25.000	24.750	24.800	23.794	11,110
2026-03-31	24.700	24.850	24.700	24.850	23.842	3,000
2026-03-30	24.600	24.800	24.600	24.750	23.746	10,170
2026-03-27	24.650	24.750	24.600	24.650	23.650	12,041
2026-03-26	24.750	24.800	24.750	24.800	23.794	9,000
2026-03-25	24.800	24.800	24.650	24.750	23.746	8,343
2026-03-24	24.750	24.800	24.750	24.800	23.794	5,000
2026-03-23	24.800	24.800	24.500	24.800	23.794	72,100
2026-03-20	24.700	24.850	24.650	24.800	23.794	28,000
2026-03-19	24.800	24.850	24.700	24.700	23.698	47,766
2026-03-18	24.900	24.900	24.850	24.900	23.890	23,000
2026-03-17	24.850	25.000	24.850	24.900	23.890	32,040
2026-03-16	24.900	24.900	24.800	24.850	23.842	38,000
2026-03-13	25.000	25.250	25.000	25.050	24.034	26,000
2026-03-12	25.450	25.650	25.300	25.650	24.609	13,060
2026-03-11	25.250	25.500	25.050	25.500	24.466	29,020
2026-03-10	25.250	25.300	25.250	25.250	24.226	26,264
2026-03-09	25.150	25.150	24.950	25.050	24.034	10,075
2026-03-06	25.550	25.550	25.450	25.450	24.418	14,365
2026-03-05	25.050	25.600	24.800	25.550	24.514	70,715
2026-03-04	24.950	24.950	24.900	24.950	23.938	25,000
2026-03-03	25.100	25.150	24.950	25.050	24.034	38,161
2026-03-02	25.150	25.200	25.100	25.200	24.178	14,205
2026-02-26	25.100	25.150	25.100	25.150	24.130	17,100
2026-02-25	25.150	25.200	25.100	25.100	24.082	31,000
2026-02-24	25.300	25.300	25.100	25.150	24.130	22,140
2026-02-23	25.400	25.400	25.300	25.300	24.274	10,040
2026-02-11	25.450	25.450	25.200	25.350	24.322	27,010
2026-02-10	25.600	25.600	25.200	25.450	24.418	13,000
2026-02-09	25.050	25.100	25.050	25.100	24.082	15,004
2026-02-06	25.100	25.100	25.050	25.100	24.082	13,000
2026-02-05	25.100	25.150	25.050	25.150	24.130	37,000
2026-02-04	25.250	25.300	25.150	25.150	24.130	23,094
2026-02-03	25.250	25.250	25.250	25.250	24.226	6,000
2026-02-02	25.200	25.200	25.100	25.200	24.178	15,217
2026-01-30	25.200	25.250	25.200	25.250	24.226	23,000
2026-01-29	25.450	25.450	25.250	25.250	24.226	31,000
2026-01-28	25.500	25.500	25.300	25.300	24.274	24,170
2026-01-27	25.450	25.500	25.400	25.400	24.370	14,000
2026-01-26	25.300	25.700	25.300	25.450	24.418	12,074
2026-01-23	25.500	25.500	25.450	25.450	24.418	29,156
2026-01-22	25.500	25.500	25.400	25.500	24.466	44,938
2026-01-21	25.450	25.800	25.400	25.500	24.466	26,162
2026-01-20	25.500	25.500	25.350	25.450	24.418	24,044
2026-01-19	25.450	25.700	25.450	25.500	24.466	42,135

← NewerPage 3 of 21 · 1,218 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.