Scan-D Corporation (TPEX:6195)
Taiwan · Delayed Price · Currency is TWD 28.50
-0.05 (-0.18%)
Sep 16, 2025, 1:26 PM CST
Scan-D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 28.50 | 28.50 | 28.35 | 28.50 | 28.50 | -0.18% | 9,276 |
| Sep 15, 2025 | 28.55 | 28.75 | 28.55 | 28.55 | 28.55 | - | 10,624 |
| Sep 12, 2025 | 28.65 | 28.65 | 28.55 | 28.55 | 28.55 | -0.17% | 9,866 |
| Sep 11, 2025 | 28.55 | 29.45 | 28.55 | 28.60 | 28.60 | 0.18% | 16,762 |
| Sep 10, 2025 | 28.75 | 28.75 | 28.50 | 28.55 | 28.55 | 0.53% | 18,780 |
| Sep 9, 2025 | 28.40 | 28.40 | 28.35 | 28.40 | 28.40 | - | 11,963 |
| Sep 8, 2025 | 28.45 | 28.45 | 28.40 | 28.40 | 28.40 | - | 10,118 |
| Sep 5, 2025 | 28.35 | 28.50 | 28.35 | 28.40 | 28.40 | 0.18% | 9,880 |
| Sep 4, 2025 | 28.35 | 28.40 | 28.30 | 28.35 | 28.35 | -0.53% | 20,321 |
| Sep 3, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.71% | 2,034 |
| Sep 2, 2025 | 28.35 | 28.35 | 28.30 | 28.30 | 28.30 | -0.18% | 3,706 |
| Sep 1, 2025 | 28.60 | 28.60 | 28.35 | 28.35 | 28.35 | -1.22% | 10,115 |
| Aug 29, 2025 | 28.65 | 28.75 | 28.65 | 28.70 | 28.70 | -0.52% | 13,877 |
| Aug 28, 2025 | 28.90 | 28.90 | 28.85 | 28.85 | 28.85 | 0.70% | 4,200 |
| Aug 27, 2025 | 29.00 | 29.00 | 28.60 | 28.65 | 28.65 | -1.55% | 20,174 |
| Aug 26, 2025 | 29.50 | 29.50 | 28.60 | 29.10 | 29.10 | 3.56% | 64,984 |
| 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 | - | - |