Scan-D Corporation (TPEX:6195)
Taiwan · Delayed Price · Currency is TWD 23.65
-0.45 (-1.87%)
Apr 29, 2026, 1:30 PM CST
Scan-D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | - | 19,207 |
| Apr 27, 2026 | 24.15 | 24.15 | 24.00 | 24.10 | 24.10 | -0.62% | 43,607 |
| Apr 24, 2026 | 24.30 | 24.30 | 24.20 | 24.25 | 24.25 | -0.41% | 13,182 |
| Apr 23, 2026 | 24.35 | 24.40 | 24.10 | 24.35 | 24.35 | -0.20% | 39,289 |
| Apr 22, 2026 | 24.30 | 24.50 | 24.25 | 24.40 | 24.40 | 0.41% | 40,088 |
| Apr 21, 2026 | 24.25 | 24.30 | 24.20 | 24.30 | 24.30 | 0.41% | 21,661 |
| Apr 20, 2026 | 24.25 | 24.45 | 24.20 | 24.20 | 24.20 | -1.22% | 55,493 |
| Apr 17, 2026 | 24.45 | 24.50 | 24.30 | 24.50 | 24.50 | - | 30,160 |
| Apr 16, 2026 | 24.60 | 24.60 | 24.30 | 24.50 | 24.50 | 0.41% | 23,688 |
| Apr 15, 2026 | 24.50 | 24.50 | 24.30 | 24.40 | 24.40 | - | 14,048 |
| Apr 14, 2026 | 24.60 | 24.75 | 24.40 | 24.40 | 24.40 | -0.81% | 19,101 |
| Apr 13, 2026 | 24.80 | 24.80 | 24.20 | 24.60 | 24.60 | 0.61% | 61,909 |
| Apr 10, 2026 | 24.55 | 24.55 | 24.35 | 24.45 | 24.45 | -0.41% | 53,115 |
| Apr 9, 2026 | 24.55 | 24.70 | 24.50 | 24.55 | 24.55 | 0.20% | 18,298 |
| Apr 8, 2026 | 24.50 | 24.50 | 24.45 | 24.50 | 24.50 | - | 31,360 |
| Apr 7, 2026 | 24.70 | 24.70 | 24.50 | 24.50 | 24.50 | -0.20% | 17,154 |
| 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 |