Scan-D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	28.000	28.000	27.950	28.000	26.864	11,000
2025-10-20	27.900	28.000	27.900	28.000	26.864	18,004
2025-10-17	28.100	28.200	27.900	27.900	26.768	102,129
2025-10-16	28.050	28.050	28.050	28.050	26.912	12,000
2025-10-15	28.050	28.100	28.000	28.050	26.912	13,210
2025-10-14	28.050	28.150	28.050	28.050	26.912	7,100
2025-10-13	28.100	28.150	28.050	28.150	27.008	8,000
2025-10-09	28.250	28.450	28.250	28.450	27.296	7,000
2025-10-08	28.400	28.400	28.150	28.400	27.248	6,533
2025-10-07	28.300	28.400	28.300	28.300	27.152	9,000
2025-10-03	28.150	28.200	28.150	28.200	27.056	8,074
2025-10-02	28.300	28.300	28.200	28.200	27.056	3,000
2025-10-01	28.150	28.300	28.150	28.300	27.152	7,000
2025-09-30	28.250	28.250	28.100	28.250	27.104	18,351
2025-09-29	28.250	28.250	28.250	28.250	27.104	0
2025-09-26	28.250	28.300	28.250	28.250	27.104	11,005
2025-09-25	28.600	28.600	28.600	28.600	27.440	5,000
2025-09-24	28.500	28.500	28.400	28.400	27.248	5,232
2025-09-23	28.400	28.600	28.400	28.500	27.344	7,203
2025-09-22	28.250	28.500	28.250	28.400	27.248	13,200
2025-09-19	28.350	28.350	28.250	28.250	27.104	3,000
2025-09-18	28.350	28.500	28.350	28.500	27.344	6,000
2025-09-17	28.500	28.500	28.350	28.350	27.200	3,036
2025-09-16	28.500	28.500	28.350	28.500	27.344	7,000
2025-09-15	28.550	28.750	28.550	28.550	27.392	9,000
2025-09-12	28.650	28.650	28.550	28.550	27.392	9,050
2025-09-11	28.550	29.450	28.550	28.600	27.440	15,000
2025-09-10	28.750	28.750	28.500	28.550	27.392	16,100
2025-09-09	28.400	28.400	28.350	28.400	27.248	9,001
2025-09-08	28.450	28.450	28.400	28.400	27.248	8,274
2025-09-05	28.350	28.500	28.350	28.400	27.248	8,220
2025-09-04	28.350	28.400	28.300	28.350	27.200	18,126
2025-09-03	28.500	28.500	28.500	28.500	27.344	1,000
2025-09-02	28.350	28.350	28.300	28.300	27.152	2,932
2025-09-01	28.600	28.600	28.350	28.350	27.200	6,040
2025-08-29	28.650	28.750	28.650	28.700	27.536	11,000
2025-08-28	28.900	28.900	28.850	28.850	27.680	3,020
2025-08-27	29.000	29.000	28.600	28.650	27.488	16,010
2025-08-26	29.500	29.500	28.600	29.100	27.920	64,013
2025-08-25	28.200	28.200	28.000	28.100	26.960	8,000
2025-08-22	28.300	28.300	28.200	28.200	27.056	17,025
2025-08-21	28.350	28.500	28.350	28.350	27.200	7,024
2025-08-20	28.500	28.500	28.300	28.300	27.152	11,000
2025-08-19	28.700	28.800	28.700	28.700	27.536	3,289
2025-08-18	28.450	28.750	28.300	28.700	27.536	32,095
2025-08-15	28.500	28.500	28.400	28.450	27.296	25,026
2025-08-14	28.500	28.500	28.400	28.500	27.344	25,205
2025-08-13	28.300	28.700	28.300	28.500	27.344	31,214
2025-08-12	29.200	29.200	29.000	29.200	28.015	22,000
2025-08-11	28.900	29.200	28.900	29.200	28.015	8,059
2025-08-08	28.650	28.950	28.600	28.900	27.728	14,000
2025-08-07	29.000	29.000	28.950	28.950	27.776	10,003
2025-08-06	28.850	29.000	28.850	28.900	27.728	6,020
2025-08-05	28.600	28.900	28.600	28.850	27.680	7,000
2025-08-04	28.700	28.750	28.600	28.750	27.584	7,000
2025-08-01	28.800	28.800	28.800	28.800	27.632	0
2025-07-31	28.600	28.800	28.550	28.800	27.632	8,000
2025-07-30	28.250	28.450	28.200	28.450	27.296	13,137
2025-07-29	28.250	28.250	28.200	28.200	27.056	5,025
2025-07-28	28.400	28.400	28.150	28.250	27.104	19,174

← NewerPage 5 of 21 · 1,216 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.