Scan-D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	25.450	25.700	25.450	25.500	24.466	42,135
2026-01-16	25.650	25.650	25.300	25.450	24.418	52,050
2026-01-15	25.450	25.500	25.400	25.500	24.466	18,000
2026-01-14	25.300	25.400	25.250	25.350	24.322	45,025
2026-01-13	25.350	25.350	25.300	25.300	24.274	15,000
2026-01-12	25.450	25.450	25.250	25.350	24.322	45,100
2026-01-09	25.400	25.500	25.300	25.500	24.466	24,055
2026-01-08	25.350	25.350	25.350	25.350	24.322	5,000
2026-01-07	25.400	25.450	25.400	25.450	24.418	22,195
2026-01-06	25.400	25.600	25.250	25.450	24.418	25,025
2026-01-05	25.600	25.600	25.350	25.400	24.370	38,000
2026-01-02	25.950	25.950	25.600	25.600	24.562	17,010
2025-12-31	25.550	25.700	25.550	25.650	24.609	12,000
2025-12-30	25.550	25.550	25.500	25.500	24.466	22,066
2025-12-29	25.700	25.700	25.550	25.550	24.514	14,047
2025-12-26	25.550	25.700	25.500	25.700	24.657	35,154
2025-12-24	25.550	25.600	25.500	25.550	24.514	31,000
2025-12-23	25.550	25.550	25.500	25.550	24.514	19,147
2025-12-22	25.550	25.550	25.500	25.550	24.514	22,000
2025-12-19	25.650	25.650	25.500	25.550	24.514	29,001
2025-12-18	25.600	25.650	25.600	25.650	24.609	5,000
2025-12-17	25.600	25.600	25.550	25.550	24.514	8,150
2025-12-16	25.500	25.600	25.450	25.550	24.514	20,102
2025-12-15	25.500	25.550	25.400	25.550	24.514	45,094
2025-12-12	25.600	25.600	25.550	25.600	24.562	10,018
2025-12-11	25.600	25.700	25.500	25.550	24.514	78,253
2025-12-10	25.850	25.850	25.700	25.700	24.657	22,000
2025-12-09	25.900	26.000	25.800	25.900	24.849	16,076
2025-12-08	26.000	26.000	25.900	25.900	24.849	20,000
2025-12-05	26.000	26.050	26.000	26.050	24.993	3,000
2025-12-04	26.050	26.050	26.050	26.050	24.993	4,004
2025-12-03	25.900	26.050	25.850	26.050	24.993	39,008
2025-12-02	25.850	25.950	25.850	25.900	24.849	9,000
2025-12-01	25.850	25.850	25.850	25.850	24.801	1,050
2025-11-28	25.950	26.000	25.750	25.800	24.753	40,180
2025-11-27	25.900	26.000	25.900	25.950	24.897	10,000
2025-11-26	26.050	26.050	25.900	25.900	24.849	22,300
2025-11-25	26.000	26.050	25.700	26.050	24.993	67,808
2025-11-24	26.000	26.150	25.800	25.850	24.801	55,032
2025-11-21	26.250	26.300	26.150	26.200	25.137	11,000
2025-11-20	26.450	26.450	26.300	26.300	25.233	18,000
2025-11-19	26.800	26.800	25.950	26.250	25.185	153,425
2025-11-18	27.300	27.300	26.900	27.000	25.905	79,190
2025-11-17	27.450	27.450	27.350	27.350	26.241	19,129
2025-11-14	27.650	27.650	27.300	27.550	26.432	17,000
2025-11-13	27.800	28.100	27.600	27.650	26.528	36,576
2025-11-12	27.500	27.700	27.500	27.700	26.576	195,000
2025-11-11	27.550	27.550	27.550	27.550	26.432	9,000
2025-11-10	27.550	27.550	27.500	27.500	26.384	17,000
2025-11-07	27.550	27.800	27.550	27.600	26.480	23,000
2025-11-06	27.600	27.600	27.600	27.600	26.480	0
2025-11-05	27.550	27.600	27.500	27.600	26.480	25,476
2025-11-04	27.650	27.700	27.650	27.700	26.576	2,120
2025-11-03	27.900	27.900	27.700	27.800	26.672	18,101
2025-10-31	27.900	27.900	27.900	27.900	26.768	0
2025-10-30	27.900	27.900	27.850	27.900	26.768	5,001
2025-10-29	27.900	28.000	27.900	27.900	26.768	22,113
2025-10-28	28.000	28.350	27.900	27.900	26.768	16,000
2025-10-27	27.950	27.950	27.900	27.900	26.768	23,000
2025-10-23	27.950	28.000	27.950	27.950	26.816	10,039

← NewerPage 4 of 21 · 1,219 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.