Scan-D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	38.000	38.050	37.950	38.050	34.656	21,000
2024-10-28	38.150	38.150	38.050	38.050	34.656	6,000
2024-10-25	38.100	38.150	38.100	38.100	34.702	9,000
2024-10-24	38.050	38.100	38.050	38.100	34.702	24,000
2024-10-23	38.000	38.100	37.950	38.050	34.656	28,000
2024-10-22	38.200	38.200	38.100	38.150	34.748	12,000
2024-10-21	38.200	38.200	38.150	38.200	34.793	11,000
2024-10-18	38.000	38.250	38.000	38.200	34.793	31,000
2024-10-17	38.050	38.150	38.050	38.150	34.748	9,000
2024-10-16	38.050	38.100	38.050	38.100	34.702	13,000
2024-10-15	38.000	38.050	38.000	38.050	34.656	17,000
2024-10-14	38.200	38.200	38.000	38.150	34.748	30,000
2024-10-11	38.250	38.250	38.000	38.200	34.793	41,000
2024-10-09	38.300	38.300	38.000	38.250	34.839	31,000
2024-10-08	38.200	38.250	38.150	38.250	34.839	16,000
2024-10-07	38.300	38.300	38.300	38.300	34.884	24,000
2024-10-04	38.350	38.400	38.200	38.300	34.884	31,000
2024-10-01	38.250	38.300	38.200	38.300	34.884	11,000
2024-09-30	38.400	38.400	38.200	38.400	34.975	15,000
2024-09-27	38.150	38.500	38.150	38.400	34.975	23,000
2024-09-26	38.150	38.150	38.100	38.150	34.748	20,000
2024-09-25	38.100	38.150	38.100	38.100	34.702	14,000
2024-09-24	38.200	38.200	38.100	38.100	34.702	17,000
2024-09-23	38.200	38.200	38.100	38.200	34.793	9,000
2024-09-20	38.250	38.250	38.000	38.100	34.702	47,000
2024-09-19	38.250	38.300	38.100	38.250	34.839	20,000
2024-09-18	38.300	38.300	38.200	38.250	34.839	25,000
2024-09-16	38.000	38.300	37.950	38.300	34.884	130,000
2024-09-13	38.150	38.200	38.000	38.100	34.702	28,000
2024-09-12	38.350	38.600	38.100	38.100	34.702	10,000
2024-09-11	38.150	38.150	38.000	38.150	34.748	31,000
2024-09-10	38.000	38.250	38.000	38.000	34.611	56,000
2024-09-09	38.400	38.400	38.000	38.150	34.748	34,000
2024-09-06	38.300	38.400	38.200	38.400	34.975	14,000
2024-09-05	38.450	38.600	38.150	38.250	34.839	30,000
2024-09-04	38.100	38.500	38.000	38.400	34.975	105,000
2024-09-03	38.250	38.400	38.100	38.100	34.702	48,000
2024-09-02	38.250	38.400	38.200	38.200	34.793	23,000
2024-08-30	38.450	38.450	38.250	38.250	34.839	28,000
2024-08-29	38.300	38.500	38.300	38.400	34.975	22,000
2024-08-28	38.200	38.300	38.200	38.300	34.884	43,000
2024-08-27	38.200	38.200	38.150	38.200	34.793	21,000
2024-08-26	38.200	38.200	38.100	38.150	34.748	23,000
2024-08-23	38.200	38.300	38.200	38.200	34.793	17,000
2024-08-22	38.150	38.200	38.150	38.200	34.793	33,000
2024-08-21	38.250	38.400	38.100	38.150	34.748	78,000
2024-08-20	38.400	38.500	38.400	38.400	34.975	26,000
2024-08-19	38.500	38.500	38.300	38.400	34.975	42,000
2024-08-16	38.950	38.950	38.500	38.500	35.066	38,000
2024-08-15	38.750	38.850	38.600	38.700	35.248	22,000
2024-08-14	38.300	38.700	38.300	38.700	35.248	73,000
2024-08-13	39.450	39.450	38.050	38.450	35.021	233,000
2024-08-12	39.950	40.100	39.950	39.950	36.387	9,000
2024-08-09	40.000	40.000	39.800	39.900	36.341	19,000
2024-08-08	39.500	39.650	38.750	39.650	36.114	32,000
2024-08-07	39.350	40.000	39.300	39.500	35.977	64,000
2024-08-06	39.500	39.600	38.750	39.350	35.841	102,000
2024-08-05	40.500	40.500	39.600	39.650	36.114	174,000
2024-08-02	40.800	41.000	40.800	40.850	37.207	11,000
2024-08-01	41.000	41.000	40.900	41.000	37.343	24,000

← NewerPage 9 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.