Skip to main content
Scan-D Corporation (TPEX:6195)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.05
-0.40 (-1.57%)
Mar 9, 2026, 2:31 PM CST

Scan-D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.1525.1524.9525.0525.05-1.57%17,509
Mar 6, 202625.5525.5525.4525.4525.45-0.39%20,788
Mar 5, 202625.0525.6024.8025.5525.552.40%98,333
Mar 4, 202624.9524.9524.9024.9524.95-0.40%33,181
Mar 3, 202625.1025.1524.9525.0525.05-0.60%48,216
Mar 2, 202625.1525.2025.1025.2025.200.20%16,843
Feb 26, 202625.1025.1525.1025.1525.150.20%20,435
Feb 25, 202625.1525.2025.1025.1025.10-0.20%35,931
Feb 24, 202625.3025.3025.1025.1525.15-0.59%25,566
Feb 23, 202625.4025.4025.3025.3025.30-0.20%13,152
Feb 11, 202625.4525.4525.2025.3525.35-0.39%30,884
Feb 10, 202625.6025.6025.2025.4525.451.39%15,449
Feb 9, 202625.0525.1025.0525.1025.10-17,449
Feb 6, 202625.1025.1025.0525.1025.10-0.20%17,426
Feb 5, 202625.1025.1525.0525.1525.15-41,120
Feb 4, 202625.2525.3025.1525.1525.15-0.40%27,323
Feb 3, 202625.2525.2525.2525.2525.250.20%8,707
Feb 2, 202625.2025.2025.1025.2025.20-0.20%29,102
Jan 30, 202625.2025.2525.2025.2525.25-28,153
Jan 29, 202625.4525.4525.2525.2525.25-0.20%35,906
Jan 28, 202625.5025.5025.3025.3025.30-0.39%28,655
Jan 27, 202625.4525.5025.4025.4025.40-0.20%18,248
Jan 26, 202625.3025.7025.3025.4525.45-14,822
Jan 23, 202625.5025.5025.4525.4525.45-0.20%32,417
Jan 22, 202625.5025.5025.4025.5025.50-47,964
Jan 21, 202625.4525.8025.4025.5025.500.20%31,420
Jan 20, 202625.5025.5025.3525.4525.45-0.20%27,159
Jan 19, 202625.4525.7025.4525.5025.500.20%45,391
Jan 16, 202625.6525.6525.3025.4525.45-0.20%58,703
Jan 15, 202625.4525.5025.4025.5025.500.59%19,909
Jan 14, 202625.3025.4025.2525.3525.350.20%48,867
Jan 13, 202625.3525.3525.3025.3025.30-0.20%16,822
Jan 12, 202625.4525.4525.2525.3525.35-0.59%48,770
Jan 9, 202625.4025.5025.3025.5025.500.59%25,346
Jan 8, 202625.3525.3525.3525.3525.35-0.39%6,133
Jan 7, 202625.4025.4525.4025.4525.45-26,334
Jan 6, 202625.4025.6025.2525.4525.450.20%39,555
Jan 5, 202625.6025.6025.3525.4025.40-0.78%43,725
Jan 2, 202625.9525.9525.6025.6025.60-0.19%19,356
Dec 31, 202525.5525.7025.5525.6525.650.59%14,163
Dec 30, 202525.5525.5525.5025.5025.50-0.20%23,518
Dec 29, 202525.7025.7025.5525.5525.55-0.58%17,181
Dec 26, 202525.5525.7025.5025.7025.700.59%36,544
Dec 24, 202525.5525.6025.5025.5525.55-33,128
Dec 23, 202525.5525.5525.5025.5525.55-21,017
Dec 22, 202525.5525.5525.5025.5525.55-23,712
Dec 19, 202525.6525.6525.5025.5525.55-0.39%31,185
Dec 18, 202525.6025.6525.6025.6525.650.39%6,747
Dec 17, 202525.6025.6025.5525.5525.55-11,626
Dec 16, 202525.5025.6025.4525.5525.55-26,098
Dec 15, 202525.5025.5525.4025.5525.55-0.20%65,820
Dec 12, 202525.6025.6025.5525.6025.600.20%13,393
Dec 11, 202525.6025.7025.5025.5525.55-0.58%97,719
Dec 10, 202525.8525.8525.7025.7025.70-0.77%26,760
Dec 9, 202525.9026.0025.8025.9025.90-16,667
Dec 8, 202526.0026.0025.9025.9025.90-0.58%21,762
Dec 5, 202526.0026.0526.0026.0526.05-4,353
Dec 4, 202526.0526.0526.0526.0526.05-5,246
Dec 3, 202525.9026.0525.8526.0526.050.58%41,636
Dec 2, 202525.8525.9525.8525.9025.900.19%9,950
Dec 1, 202525.8525.8525.8525.8525.850.19%2,898
Nov 28, 202525.9526.0025.7525.8025.80-0.58%45,658
Nov 27, 202525.9026.0025.9025.9525.950.19%11,408
Nov 26, 202526.0526.0525.9025.9025.90-0.58%27,221
Nov 25, 202526.0026.0525.7026.0526.050.77%82,393
Nov 24, 202526.0026.1525.8025.8525.85-1.34%72,240
Nov 21, 202526.2526.3026.1526.2026.20-0.38%16,930
Nov 20, 202526.4526.4526.3026.3026.300.19%20,479
Nov 19, 202526.8026.8025.9526.2526.25-2.78%187,073
Nov 18, 202527.3027.3026.9027.0027.00-1.28%105,867
Nov 17, 202527.4527.4527.3527.3527.35-0.73%21,767
Nov 14, 202527.6527.6527.3027.5527.55-0.36%21,685
Nov 13, 202527.8028.1027.6027.6527.65-0.18%40,311
Nov 12, 202527.5027.7027.5027.7027.700.54%213,680
Nov 11, 202527.5527.5527.5527.5527.550.18%10,224
Nov 10, 202527.5527.5527.5027.5027.50-0.36%18,602
Nov 7, 202527.5527.8027.5527.6027.60-25,322
Nov 5, 202527.5527.6027.5027.6027.60-0.36%26,430
Nov 4, 202527.6527.7027.6527.7027.70-0.36%4,118
Nov 3, 202527.9027.9027.7027.8027.80-0.36%20,945
Oct 30, 202527.9027.9027.8527.9027.90-6,239
Oct 29, 202527.9028.0027.9027.9027.90-24,048
Oct 28, 202528.0028.3527.9027.9027.90-17,392
Oct 27, 202527.9527.9527.9027.9027.90-0.18%26,262
Oct 23, 202527.9528.0027.9527.9527.95-0.18%11,673
Oct 22, 202527.9028.0527.9028.0028.00-29,168
Oct 21, 202528.0028.0027.9528.0028.00-12,976
Oct 20, 202527.9028.0027.9028.0028.000.36%20,121
Oct 17, 202528.1028.2027.9027.9027.90-0.53%104,301
Oct 16, 202528.0528.0528.0528.0528.05-13,918
Oct 15, 202528.0528.1028.0028.0528.05-15,804
Oct 14, 202528.0528.1528.0528.0528.05-0.36%8,139
Oct 13, 202528.1028.1528.0528.1528.15-1.05%9,617
Oct 9, 202528.2528.4528.2528.4528.450.18%8,348
Oct 8, 202528.4028.4028.1528.4028.400.35%11,640
Oct 7, 202528.3028.4028.3028.3028.300.35%9,682
Oct 3, 202528.1528.2028.1528.2028.20-9,153
Oct 2, 202528.3028.3028.2028.2028.20-0.35%6,019
Oct 1, 202528.1528.3028.1528.3028.300.18%8,511
Sep 30, 202528.2528.2528.1028.2528.25-20,473