Scan-D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	28.000	28.500	28.000	28.450	27.296	16,010
2025-07-24	28.000	28.000	27.900	27.900	26.768	17,023
2025-07-23	28.000	28.050	27.950	28.000	26.864	33,999
2025-07-22	28.300	28.300	28.000	28.000	26.864	18,050
2025-07-21	28.300	28.300	28.250	28.300	27.152	9,001
2025-07-18	28.050	28.850	28.000	28.300	27.152	26,017
2025-07-17	28.050	28.300	28.050	28.050	26.912	11,157
2025-07-16	28.050	28.050	28.050	28.050	26.912	0
2025-07-15	28.050	28.100	28.050	28.050	26.912	14,166
2025-07-14	27.950	28.050	27.950	28.050	26.912	6,000
2025-07-11	27.800	27.800	27.500	27.800	26.672	15,042
2025-07-10	28.150	28.150	27.950	27.950	26.816	3,000
2025-07-09	27.950	27.950	27.950	27.950	26.816	0
2025-07-08	27.950	28.000	27.800	27.950	26.816	18,000
2025-07-07	27.900	27.950	27.700	27.850	26.720	10,000
2025-07-04	27.900	27.900	27.700	27.800	26.672	12,000
2025-07-03	27.900	28.150	27.900	28.000	26.864	24,289
2025-07-02	28.150	28.150	27.550	27.850	26.720	134,282
2025-07-01	28.250	28.300	28.200	28.250	27.104	21,000
2025-06-30	28.250	28.250	28.200	28.250	27.104	13,072
2025-06-27	28.100	28.350	28.100	28.300	27.152	28,050
2025-06-26	28.250	28.250	28.000	28.200	27.056	71,185
2025-06-25	30.600	30.850	29.600	29.600	26.960	170,359
2025-06-24	31.100	31.100	30.650	30.650	27.916	15,010
2025-06-23	31.150	31.450	30.900	30.950	28.190	10,016
2025-06-20	31.100	31.500	31.100	31.150	28.372	50,000
2025-06-19	30.850	31.100	30.850	31.100	28.326	2,071
2025-06-18	31.000	31.000	30.600	30.800	28.053	12,016
2025-06-17	30.700	30.700	30.550	30.550	27.825	6,061
2025-06-16	30.650	30.650	30.650	30.650	27.916	0
2025-06-13	30.500	30.750	30.500	30.650	27.916	4,000
2025-06-12	30.350	30.350	30.350	30.350	27.643	0
2025-06-11	30.300	30.450	30.300	30.350	27.643	10,000
2025-06-10	30.550	30.750	30.350	30.350	27.643	13,012
2025-06-09	30.500	30.550	30.500	30.550	27.825	6,000
2025-06-06	30.500	30.500	30.500	30.500	27.780	0
2025-06-05	30.500	30.500	30.500	30.500	27.780	4,000
2025-06-04	30.500	30.500	30.500	30.500	27.780	1,004
2025-06-03	30.250	30.250	30.250	30.250	27.552	2,000
2025-06-02	30.000	30.250	30.000	30.250	27.552	11,000
2025-05-29	30.850	30.850	30.000	30.350	27.643	11,000
2025-05-28	30.850	30.850	30.850	30.850	28.099	3,000
2025-05-27	30.850	30.850	30.850	30.850	28.099	9,000
2025-05-26	30.800	30.800	30.500	30.700	27.962	8,100
2025-05-23	30.400	30.950	30.200	30.800	28.053	5,000
2025-05-22	30.950	30.950	30.950	30.950	28.190	3,018
2025-05-21	31.000	31.000	31.000	31.000	28.235	5,000
2025-05-20	31.450	31.450	30.800	30.950	28.190	20,000
2025-05-19	33.300	33.300	31.450	31.450	28.645	11,085
2025-05-16	31.750	31.950	31.000	31.500	28.691	15,075
2025-05-15	32.150	32.200	32.100	32.100	29.237	11,096
2025-05-14	32.000	32.100	32.000	32.100	29.237	3,180
2025-05-13	32.100	32.100	31.700	31.800	28.964	6,048
2025-05-12	31.050	31.500	31.050	31.350	28.554	24,000
2025-05-09	30.950	30.950	30.500	30.500	27.780	6,000
2025-05-08	30.600	31.050	30.600	30.750	28.008	21,000
2025-05-07	30.900	30.900	30.600	30.600	27.871	7,000
2025-05-06	30.750	30.750	30.600	30.600	27.871	2,000
2025-05-05	30.700	31.000	30.400	30.400	27.689	37,038
2025-05-02	30.600	30.600	30.500	30.600	27.871	12,000

← NewerPage 6 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.