Scan-D Corporation (TPEX:6195)
Taiwan · Delayed Price · Currency is TWD 24.55
-0.25 (-1.01%)
Apr 2, 2026, 1:13 PM CST
Scan-D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.80 | 24.80 | 24.50 | 24.55 | 24.55 | -1.01% | 29,818 |
| Apr 1, 2026 | 25.00 | 25.00 | 24.75 | 24.80 | 24.80 | -0.20% | 13,179 |
| Mar 31, 2026 | 24.70 | 24.85 | 24.70 | 24.85 | 24.85 | 0.40% | 4,030 |
| Mar 30, 2026 | 24.60 | 24.80 | 24.60 | 24.75 | 24.75 | 0.41% | 11,972 |
| Mar 27, 2026 | 24.65 | 24.75 | 24.60 | 24.65 | 24.65 | -0.60% | 15,672 |
| Mar 26, 2026 | 24.75 | 24.80 | 24.75 | 24.80 | 24.80 | 0.20% | 10,122 |
| Mar 25, 2026 | 24.80 | 24.80 | 24.65 | 24.75 | 24.75 | -0.20% | 11,176 |
| Mar 24, 2026 | 24.75 | 24.80 | 24.75 | 24.80 | 24.80 | - | 7,927 |
| Mar 23, 2026 | 24.80 | 24.80 | 24.50 | 24.80 | 24.80 | - | 101,263 |
| Mar 20, 2026 | 24.70 | 24.85 | 24.65 | 24.80 | 24.80 | 0.40% | 35,030 |
| Mar 19, 2026 | 24.80 | 24.85 | 24.70 | 24.70 | 24.70 | -0.80% | 56,994 |
| Mar 18, 2026 | 24.90 | 24.90 | 24.85 | 24.90 | 24.90 | - | 26,424 |
| Mar 17, 2026 | 24.85 | 25.00 | 24.85 | 24.90 | 24.90 | 0.20% | 34,182 |
| Mar 16, 2026 | 24.90 | 24.90 | 24.80 | 24.85 | 24.85 | -0.80% | 45,840 |
| Mar 13, 2026 | 25.00 | 25.25 | 25.00 | 25.05 | 25.05 | -2.34% | 30,762 |
| Mar 12, 2026 | 25.45 | 25.65 | 25.30 | 25.65 | 25.65 | 0.59% | 15,997 |
| Mar 11, 2026 | 25.25 | 25.50 | 25.05 | 25.50 | 25.50 | 0.99% | 33,796 |
| Mar 10, 2026 | 25.25 | 25.30 | 25.25 | 25.25 | 25.25 | 0.80% | 26,910 |
| Mar 9, 2026 | 25.15 | 25.15 | 24.95 | 25.05 | 25.05 | -1.57% | 17,509 |
| Mar 6, 2026 | 25.55 | 25.55 | 25.45 | 25.45 | 25.45 | -0.39% | 20,788 |
| Mar 5, 2026 | 25.05 | 25.60 | 24.80 | 25.55 | 25.55 | 2.40% | 98,333 |
| Mar 4, 2026 | 24.95 | 24.95 | 24.90 | 24.95 | 24.95 | -0.40% | 33,181 |
| Mar 3, 2026 | 25.10 | 25.15 | 24.95 | 25.05 | 25.05 | -0.60% | 48,216 |
| Mar 2, 2026 | 25.15 | 25.20 | 25.10 | 25.20 | 25.20 | 0.20% | 16,843 |
| Feb 26, 2026 | 25.10 | 25.15 | 25.10 | 25.15 | 25.15 | 0.20% | 20,435 |
| Feb 25, 2026 | 25.15 | 25.20 | 25.10 | 25.10 | 25.10 | -0.20% | 35,931 |
| Feb 24, 2026 | 25.30 | 25.30 | 25.10 | 25.15 | 25.15 | -0.59% | 25,566 |
| Feb 23, 2026 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | -0.20% | 13,152 |
| Feb 11, 2026 | 25.45 | 25.45 | 25.20 | 25.35 | 25.35 | -0.39% | 30,884 |
| Feb 10, 2026 | 25.60 | 25.60 | 25.20 | 25.45 | 25.45 | 1.39% | 15,449 |
| Feb 9, 2026 | 25.05 | 25.10 | 25.05 | 25.10 | 25.10 | - | 17,449 |
| Feb 6, 2026 | 25.10 | 25.10 | 25.05 | 25.10 | 25.10 | -0.20% | 17,426 |
| Feb 5, 2026 | 25.10 | 25.15 | 25.05 | 25.15 | 25.15 | - | 41,120 |
| Feb 4, 2026 | 25.25 | 25.30 | 25.15 | 25.15 | 25.15 | -0.40% | 27,323 |
| Feb 3, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.20% | 8,707 |
| Feb 2, 2026 | 25.20 | 25.20 | 25.10 | 25.20 | 25.20 | -0.20% | 29,102 |
| Jan 30, 2026 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | - | 28,153 |
| Jan 29, 2026 | 25.45 | 25.45 | 25.25 | 25.25 | 25.25 | -0.20% | 35,906 |
| Jan 28, 2026 | 25.50 | 25.50 | 25.30 | 25.30 | 25.30 | -0.39% | 28,655 |
| Jan 27, 2026 | 25.45 | 25.50 | 25.40 | 25.40 | 25.40 | -0.20% | 18,248 |
| Jan 26, 2026 | 25.30 | 25.70 | 25.30 | 25.45 | 25.45 | - | 14,822 |
| Jan 23, 2026 | 25.50 | 25.50 | 25.45 | 25.45 | 25.45 | -0.20% | 32,417 |
| Jan 22, 2026 | 25.50 | 25.50 | 25.40 | 25.50 | 25.50 | - | 47,964 |
| Jan 21, 2026 | 25.45 | 25.80 | 25.40 | 25.50 | 25.50 | 0.20% | 31,420 |
| Jan 20, 2026 | 25.50 | 25.50 | 25.35 | 25.45 | 25.45 | -0.20% | 27,159 |
| Jan 19, 2026 | 25.45 | 25.70 | 25.45 | 25.50 | 25.50 | 0.20% | 45,391 |
| Jan 16, 2026 | 25.65 | 25.65 | 25.30 | 25.45 | 25.45 | -0.20% | 58,703 |
| Jan 15, 2026 | 25.45 | 25.50 | 25.40 | 25.50 | 25.50 | 0.59% | 19,909 |
| Jan 14, 2026 | 25.30 | 25.40 | 25.25 | 25.35 | 25.35 | 0.20% | 48,867 |
| Jan 13, 2026 | 25.35 | 25.35 | 25.30 | 25.30 | 25.30 | -0.20% | 16,822 |