Scan-D Corporation (TPEX:6195)
Taiwan · Delayed Price · Currency is TWD 28.60
-0.50 (-1.72%)
Aug 27, 2025, 10:13 AM CST
Scan-D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 29.50 | 29.50 | 28.60 | 29.10 | 29.10 | 3.56% | 64,971 |
| Aug 25, 2025 | 28.20 | 28.20 | 28.00 | 28.10 | 28.10 | -0.35% | 10,552 |
| Aug 22, 2025 | 28.30 | 28.30 | 28.20 | 28.20 | 28.20 | -0.53% | 20,864 |
| Aug 21, 2025 | 28.35 | 28.50 | 28.35 | 28.35 | 28.35 | 0.18% | 7,980 |
| Aug 20, 2025 | 28.50 | 28.50 | 28.30 | 28.30 | 28.30 | -1.39% | 16,330 |
| Aug 19, 2025 | 28.70 | 28.80 | 28.70 | 28.70 | 28.70 | - | 6,940 |
| Aug 18, 2025 | 28.45 | 28.75 | 28.30 | 28.70 | 28.70 | 0.88% | 49,502 |
| Aug 15, 2025 | 28.50 | 28.50 | 28.40 | 28.45 | 28.45 | -0.18% | 27,219 |
| Aug 14, 2025 | 28.50 | 28.50 | 28.40 | 28.50 | 28.50 | - | 27,358 |
| Aug 13, 2025 | 28.30 | 28.70 | 28.30 | 28.50 | 28.50 | -2.40% | 36,396 |
| Aug 12, 2025 | 29.20 | 29.20 | 29.00 | 29.20 | 29.20 | - | 24,148 |
| Aug 11, 2025 | 28.90 | 29.20 | 28.90 | 29.20 | 29.20 | 1.04% | 9,372 |
| Aug 8, 2025 | 28.65 | 28.95 | 28.60 | 28.90 | 28.90 | -0.17% | 15,583 |
| Aug 7, 2025 | 29.00 | 29.00 | 28.95 | 28.95 | 28.95 | 0.17% | 11,276 |
| Aug 6, 2025 | 28.85 | 29.00 | 28.85 | 28.90 | 28.90 | 0.17% | 6,504 |
| Aug 5, 2025 | 28.60 | 28.90 | 28.60 | 28.85 | 28.85 | 0.35% | 8,188 |
| Aug 4, 2025 | 28.70 | 28.75 | 28.60 | 28.75 | 28.75 | -0.86% | 8,485 |
| Aug 1, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 0.69% | 18,182 |
| Jul 31, 2025 | 28.60 | 28.80 | 28.55 | 28.80 | 28.80 | 1.23% | 8,576 |
| Jul 30, 2025 | 28.25 | 28.45 | 28.20 | 28.45 | 28.45 | 0.89% | 14,381 |
| Jul 29, 2025 | 28.25 | 28.25 | 28.20 | 28.20 | 28.20 | -0.18% | 6,592 |
| Jul 28, 2025 | 28.40 | 28.40 | 28.15 | 28.25 | 28.25 | -0.70% | 21,088 |
| Jul 25, 2025 | 28.00 | 28.50 | 28.00 | 28.45 | 28.45 | 1.97% | 16,941 |
| Jul 24, 2025 | 28.00 | 28.00 | 27.90 | 27.90 | 27.90 | -0.36% | 17,713 |
| Jul 23, 2025 | 28.00 | 28.05 | 27.95 | 28.00 | 28.00 | - | 35,568 |
| Jul 22, 2025 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | -1.06% | 19,406 |
| Jul 21, 2025 | 28.30 | 28.30 | 28.25 | 28.30 | 28.30 | - | 10,290 |
| Jul 18, 2025 | 28.05 | 28.85 | 28.00 | 28.30 | 28.30 | 0.89% | 27,809 |
| Jul 17, 2025 | 28.05 | 28.30 | 28.05 | 28.05 | 28.05 | - | 12,911 |
| Jul 16, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| Jul 15, 2025 | 28.05 | 28.10 | 28.05 | 28.05 | 28.05 | - | 15,906 |
| Jul 14, 2025 | 27.95 | 28.05 | 27.95 | 28.05 | 28.05 | 0.90% | 7,534 |
| Jul 11, 2025 | 27.80 | 27.80 | 27.50 | 27.80 | 27.80 | -0.54% | 16,916 |
| Jul 10, 2025 | 28.15 | 28.15 | 27.95 | 27.95 | 27.95 | - | 5,291 |
| Jul 9, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - | - |
| Jul 8, 2025 | 27.95 | 28.00 | 27.80 | 27.95 | 27.95 | 0.36% | 20,493 |
| Jul 7, 2025 | 27.90 | 27.95 | 27.70 | 27.85 | 27.85 | 0.18% | 14,179 |
| Jul 4, 2025 | 27.90 | 27.90 | 27.70 | 27.80 | 27.80 | -0.71% | 16,826 |
| Jul 3, 2025 | 27.90 | 28.15 | 27.90 | 28.00 | 28.00 | 0.54% | 32,524 |
| Jul 2, 2025 | 28.15 | 28.15 | 27.55 | 27.85 | 27.85 | -1.42% | 157,167 |
| Jul 1, 2025 | 28.25 | 28.30 | 28.20 | 28.25 | 28.25 | - | 23,976 |
| Jun 30, 2025 | 28.25 | 28.25 | 28.20 | 28.25 | 28.25 | -0.18% | 15,355 |
| Jun 27, 2025 | 28.10 | 28.35 | 28.10 | 28.30 | 28.30 | 0.35% | 32,315 |
| Jun 26, 2025 | 28.25 | 28.25 | 28.00 | 28.20 | 28.20 | -4.73% | 77,855 |
| Jun 25, 2025 | 30.60 | 30.85 | 29.60 | 29.60 | 28.10 | -3.43% | 171,580 |
| Jun 24, 2025 | 31.10 | 31.10 | 30.65 | 30.65 | 29.10 | -0.97% | 17,987 |
| Jun 23, 2025 | 31.15 | 31.45 | 30.90 | 30.95 | 29.38 | -0.64% | 13,785 |
| Jun 20, 2025 | 31.10 | 31.50 | 31.10 | 31.15 | 29.57 | 0.16% | 50,659 |
| Jun 19, 2025 | 30.85 | 31.10 | 30.85 | 31.10 | 29.52 | 0.97% | 3,986 |
| Jun 18, 2025 | 31.00 | 31.00 | 30.60 | 30.80 | 29.24 | 0.82% | 12,897 |