Scan-D Corporation (TPEX:6195)
Taiwan · Delayed Price · Currency is TWD 27.65
-0.15 (-0.54%)
Aug 18, 2026, 2:31 PM CST
Scan-D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 27.75 | 27.75 | 27.65 | 27.65 | - | -0.54% | 16,132 |
| Aug 17, 2026 | 27.95 | 27.95 | 27.80 | 27.80 | 27.80 | -0.36% | 22,590 |
| Aug 14, 2026 | 28.20 | 28.20 | 27.80 | 27.90 | 27.90 | -1.06% | 35,081 |
| Aug 13, 2026 | 28.85 | 28.85 | 28.05 | 28.20 | 28.20 | -2.25% | 33,351 |
| Aug 12, 2026 | 27.60 | 28.90 | 27.15 | 28.85 | 28.85 | - | 239,926 |
| Aug 11, 2026 | 29.00 | 29.25 | 28.60 | 28.85 | 28.85 | -0.52% | 69,159 |
| Aug 10, 2026 | 27.15 | 29.00 | 27.15 | 29.00 | 29.00 | 6.81% | 179,311 |
| Aug 7, 2026 | 26.80 | 27.25 | 26.80 | 27.15 | 27.15 | - | 20,440 |
| Aug 6, 2026 | 27.00 | 27.15 | 26.80 | 27.15 | 27.15 | 0.74% | 50,891 |
| Aug 5, 2026 | 27.25 | 27.25 | 26.90 | 26.95 | 26.95 | - | 16,289 |
| Aug 4, 2026 | 26.75 | 26.95 | 26.60 | 26.95 | 26.95 | -0.19% | 11,635 |
| Aug 3, 2026 | 26.90 | 27.20 | 26.90 | 27.00 | 27.00 | 0.37% | 22,402 |
| Jul 31, 2026 | 26.70 | 26.90 | 26.70 | 26.90 | 26.90 | 0.75% | 20,404 |
| Jul 30, 2026 | 26.60 | 26.70 | 26.55 | 26.70 | 26.70 | 0.38% | 10,093 |
| Jul 29, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -1.30% | 48,463 |
| Jul 28, 2026 | 27.00 | 27.35 | 26.65 | 26.95 | 26.95 | -0.37% | 17,433 |
| Jul 27, 2026 | 27.20 | 27.20 | 27.00 | 27.05 | 27.05 | -0.55% | 26,527 |
| Jul 24, 2026 | 27.15 | 27.20 | 27.00 | 27.20 | 27.20 | - | 38,904 |
| Jul 23, 2026 | 26.95 | 27.20 | 26.95 | 27.20 | 27.20 | 0.93% | 53,887 |
| Jul 22, 2026 | 26.90 | 26.95 | 26.70 | 26.95 | 26.95 | 0.19% | 24,245 |
| Jul 21, 2026 | 26.90 | 26.90 | 26.65 | 26.90 | 26.90 | 0.94% | 7,970 |
| Jul 20, 2026 | 26.50 | 26.70 | 26.50 | 26.65 | 26.65 | 0.57% | 28,576 |
| Jul 17, 2026 | 26.40 | 26.50 | 26.20 | 26.50 | 26.50 | 0.38% | 60,056 |
| Jul 16, 2026 | 26.55 | 26.75 | 26.40 | 26.40 | 26.40 | -0.56% | 12,324 |
| Jul 15, 2026 | 26.40 | 26.70 | 26.40 | 26.55 | 26.55 | 0.95% | 32,501 |
| Jul 14, 2026 | 26.30 | 26.30 | 26.00 | 26.30 | 26.30 | -0.19% | 15,884 |
| Jul 13, 2026 | 25.70 | 26.65 | 25.70 | 26.35 | 26.35 | 2.53% | 28,511 |
| Jul 9, 2026 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | -0.39% | 7,651 |
| Jul 8, 2026 | 25.85 | 26.00 | 25.80 | 25.80 | 25.80 | - | 18,483 |
| Jul 7, 2026 | 26.15 | 26.15 | 25.70 | 25.80 | 25.80 | -2.82% | 29,888 |
| Jul 6, 2026 | 26.15 | 26.55 | 25.90 | 26.55 | 26.55 | 0.38% | 34,708 |
| Jul 3, 2026 | 25.55 | 26.60 | 25.50 | 26.45 | 26.45 | 3.73% | 27,322 |
| Jul 2, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 8,358 |
| Jul 1, 2026 | 25.15 | 26.00 | 25.15 | 25.50 | 25.50 | 1.39% | 10,216 |
| Jun 30, 2026 | 25.20 | 25.40 | 25.10 | 25.15 | 25.15 | 0.20% | 48,553 |
| Jun 29, 2026 | 24.10 | 25.30 | 24.10 | 25.10 | 25.10 | 6.13% | 192,487 |
| Jun 26, 2026 | 27.00 | 27.10 | 24.65 | 24.65 | 23.65 | -8.70% | 243,915 |
| Jun 25, 2026 | 27.25 | 27.25 | 27.00 | 27.00 | 25.90 | 0.56% | 59,681 |
| Jun 24, 2026 | 26.90 | 26.90 | 26.80 | 26.85 | 25.76 | -0.19% | 18,415 |
| Jun 23, 2026 | 26.90 | 27.00 | 26.80 | 26.90 | 25.81 | -1.10% | 68,802 |
| Jun 22, 2026 | 27.30 | 27.35 | 26.70 | 27.20 | 26.10 | -1.09% | 45,915 |
| Jun 18, 2026 | 27.35 | 27.55 | 27.10 | 27.50 | 26.38 | 0.18% | 25,167 |
| Jun 17, 2026 | 27.00 | 27.45 | 27.00 | 27.45 | 26.34 | 0.55% | 30,117 |
| Jun 16, 2026 | 27.50 | 27.60 | 27.25 | 27.30 | 26.19 | -0.55% | 34,424 |
| Jun 15, 2026 | 27.55 | 27.65 | 27.30 | 27.45 | 26.34 | -0.36% | 58,466 |
| Jun 12, 2026 | 27.55 | 27.60 | 27.40 | 27.55 | 26.43 | 0.18% | 105,681 |
| Jun 11, 2026 | 27.15 | 27.50 | 27.10 | 27.50 | 26.38 | 1.85% | 87,367 |
| Jun 10, 2026 | 26.30 | 27.70 | 26.25 | 27.00 | 25.90 | 3.45% | 149,017 |
| Jun 9, 2026 | 25.90 | 26.10 | 25.90 | 26.10 | 25.04 | 0.77% | 28,617 |
| Jun 8, 2026 | 26.00 | 26.00 | 25.05 | 25.90 | 24.85 | -2.63% | 37,447 |