Scan-D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	30.650	30.700	30.500	30.600	27.871	9,000
2025-04-29	30.400	30.600	30.400	30.600	27.871	11,000
2025-04-28	30.400	30.550	30.300	30.350	27.643	14,000
2025-04-25	30.200	30.500	30.200	30.300	27.598	7,232
2025-04-24	30.100	30.200	30.000	30.200	27.507	9,017
2025-04-23	29.900	30.200	29.900	30.150	27.461	35,014
2025-04-22	30.550	30.550	29.900	29.900	27.233	10,069
2025-04-21	32.000	32.000	30.700	30.700	27.962	10,018
2025-04-18	31.500	31.900	31.500	31.900	29.055	3,506
2025-04-17	31.200	31.500	31.200	31.500	28.691	5,015
2025-04-16	31.500	31.500	31.500	31.500	28.691	3,000
2025-04-15	31.500	31.700	31.350	31.650	28.827	12,010
2025-04-14	32.650	32.650	31.600	31.600	28.782	5,000
2025-04-11	30.050	30.100	30.000	30.100	27.415	12,049
2025-04-10	29.850	29.850	29.800	29.850	27.188	13,000
2025-04-09	29.400	29.400	27.150	27.150	24.729	49,280
2025-04-08	29.000	29.250	28.750	29.150	26.550	49,000
2025-04-07	29.800	29.800	29.800	29.800	27.142	47,451
2025-04-02	33.000	33.100	33.000	33.100	30.148	6,010
2025-04-01	32.700	33.500	32.700	33.300	30.330	6,054
2025-03-31	33.300	33.300	32.600	32.700	29.784	19,015
2025-03-28	33.500	33.500	33.350	33.350	30.376	7,000
2025-03-27	33.900	33.900	33.500	33.500	30.512	5,000
2025-03-26	34.000	34.000	33.950	33.950	30.922	2,010
2025-03-25	33.900	34.000	33.900	34.000	30.968	2,000
2025-03-24	33.750	33.750	33.750	33.750	30.740	0
2025-03-21	34.500	34.500	33.700	33.750	30.740	8,000
2025-03-20	34.000	34.200	33.900	33.900	30.877	16,000
2025-03-19	33.950	33.950	33.900	33.900	30.877	5,000
2025-03-18	33.750	33.900	33.750	33.800	30.786	4,031
2025-03-17	33.300	33.950	33.150	33.950	30.922	18,586
2025-03-14	33.150	33.600	33.100	33.300	30.330	21,110
2025-03-13	33.750	33.750	33.100	33.100	30.148	11,038
2025-03-12	33.600	33.600	33.550	33.600	30.603	25,157
2025-03-11	34.200	34.200	33.300	33.550	30.558	21,031
2025-03-10	35.000	35.000	34.200	34.200	31.150	8,200
2025-03-07	34.250	34.550	34.250	34.550	31.469	11,048
2025-03-06	34.700	34.750	34.700	34.700	31.605	26,000
2025-03-05	34.200	34.650	34.200	34.650	31.560	3,200
2025-03-04	34.100	34.500	33.900	34.300	31.241	16,045
2025-03-03	34.100	34.900	34.100	34.650	31.560	14,000
2025-02-27	35.050	35.050	34.850	34.950	31.833	14,031
2025-02-26	34.750	35.000	34.550	35.000	31.878	9,003
2025-02-25	35.400	35.400	34.950	35.000	31.878	11,060
2025-02-24	35.350	35.350	34.500	35.050	31.924	7,139
2025-02-21	34.500	36.000	34.500	35.400	32.243	45,204
2025-02-20	34.350	34.350	34.200	34.250	31.195	4,080
2025-02-19	34.000	34.350	34.000	34.350	31.286	10,084
2025-02-18	33.950	34.200	33.950	34.050	31.013	7,000
2025-02-17	34.250	34.300	33.900	34.150	31.104	30,207
2025-02-14	32.950	35.650	32.950	34.600	31.514	64,118
2025-02-13	32.600	33.000	32.600	32.950	30.011	24,215
2025-02-12	32.400	32.500	32.400	32.450	29.556	23,150
2025-02-11	33.350	33.350	32.550	32.600	29.693	64,000
2025-02-10	33.000	33.000	32.500	32.550	29.647	24,041
2025-02-07	32.800	33.200	32.800	33.000	30.057	29,000
2025-02-06	33.000	33.000	32.250	32.500	29.601	53,058
2025-02-05	33.050	33.050	33.000	33.000	30.057	11,063
2025-02-04	33.150	33.150	33.050	33.050	30.102	8,000
2025-02-03	33.700	33.700	33.000	33.000	30.057	19,160

← NewerPage 7 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.