Scan-D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	33.700	33.700	33.000	33.000	30.057	19,160
2025-01-22	33.250	33.700	33.250	33.700	30.694	4,000
2025-01-21	33.800	33.800	33.500	33.500	30.512	10,000
2025-01-20	33.800	33.800	33.800	33.800	30.786	12,000
2025-01-17	33.250	33.800	33.250	33.800	30.786	26,000
2025-01-16	32.950	33.250	32.950	33.250	30.285	7,000
2025-01-15	32.950	32.950	32.200	32.700	29.784	14,000
2025-01-14	32.850	32.850	32.200	32.600	29.693	25,000
2025-01-13	32.500	32.500	32.000	32.100	29.237	26,000
2025-01-10	32.750	32.750	32.500	32.500	29.601	29,000
2025-01-09	32.800	32.800	32.750	32.750	29.829	15,000
2025-01-08	33.050	33.050	32.800	32.800	29.875	63,000
2025-01-07	33.200	33.200	32.950	33.000	30.057	49,000
2025-01-06	33.450	33.450	33.150	33.200	30.239	60,000
2025-01-03	33.850	33.850	33.500	33.500	30.512	39,000
2025-01-02	34.400	34.400	33.650	33.850	30.831	52,000
2024-12-31	34.650	34.650	34.400	34.400	31.332	44,000
2024-12-30	34.750	34.800	34.700	34.700	31.605	14,000
2024-12-27	34.800	34.800	34.800	34.800	31.696	12,000
2024-12-26	34.750	34.800	34.700	34.700	31.605	26,000
2024-12-25	34.900	34.900	34.750	34.750	31.651	23,000
2024-12-24	34.900	34.900	34.850	34.900	31.787	5,000
2024-12-23	34.900	35.000	34.900	34.900	31.787	14,000
2024-12-20	35.050	35.050	34.850	34.900	31.787	12,000
2024-12-19	35.100	35.100	35.000	35.000	31.878	23,000
2024-12-18	35.250	38.900	35.100	38.900	35.431	10,000
2024-12-17	35.550	35.550	35.050	35.400	32.243	77,000
2024-12-16	35.950	35.950	35.450	35.600	32.425	46,000
2024-12-13	35.950	35.950	35.800	35.800	32.607	22,000
2024-12-12	36.000	36.000	35.800	36.000	32.789	58,000
2024-12-11	36.200	36.200	36.000	36.000	32.789	41,000
2024-12-10	36.650	36.650	36.100	36.100	32.880	57,000
2024-12-09	36.950	36.950	36.700	36.750	33.472	22,000
2024-12-06	37.000	37.000	36.900	36.900	33.609	16,000
2024-12-05	36.900	37.000	36.800	36.950	33.655	36,000
2024-12-04	37.000	37.000	36.900	36.900	33.609	6,000
2024-12-03	37.100	37.100	36.850	37.000	33.700	13,000
2024-12-02	37.350	37.350	37.200	37.200	33.882	14,000
2024-11-29	37.100	37.300	36.900	37.300	33.973	16,000
2024-11-28	38.700	38.700	37.000	37.050	33.746	18,000
2024-11-27	36.700	37.600	36.550	37.350	34.019	45,000
2024-11-26	36.900	36.900	36.600	36.650	33.381	73,000
2024-11-25	36.900	36.950	36.800	36.900	33.609	18,000
2024-11-22	37.150	37.150	37.100	37.150	33.837	9,000
2024-11-21	37.500	37.500	37.000	37.300	33.973	24,000
2024-11-20	37.800	37.800	37.600	37.650	34.292	12,474
2024-11-19	37.600	37.750	37.500	37.750	34.383	6,000
2024-11-18	36.700	37.850	36.650	37.850	34.474	82,000
2024-11-15	37.050	37.050	36.800	36.900	33.609	35,000
2024-11-14	37.200	37.200	37.000	37.050	33.746	37,000
2024-11-13	37.500	37.600	37.150	37.200	33.882	60,000
2024-11-12	37.850	38.000	37.500	37.550	34.201	64,000
2024-11-11	38.000	38.000	37.850	37.900	34.520	18,000
2024-11-08	37.950	38.000	37.900	37.950	34.565	18,000
2024-11-07	38.000	38.050	38.000	38.000	34.611	15,000
2024-11-06	38.100	38.100	38.000	38.000	34.611	5,000
2024-11-05	38.050	38.250	38.050	38.100	34.702	6,000
2024-11-04	38.050	38.150	38.000	38.000	34.611	15,000
2024-11-01	37.900	38.250	37.850	38.150	34.748	68,000
2024-10-30	38.050	38.100	37.900	37.900	34.520	22,000

← NewerPage 8 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.