Service & Quality Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	53.000	53.000	51.500	52.000	52.000	5,000
2023-08-15	51.000	53.500	51.000	53.300	53.300	9,000
2023-08-14	51.400	51.800	48.650	51.000	51.000	62,000
2023-08-11	56.700	56.700	51.900	53.500	53.500	67,000
2023-08-10	59.000	59.000	55.500	55.700	55.700	65,000
2023-08-09	60.300	60.300	60.300	60.300	60.300	1,000
2023-08-08	60.500	60.500	60.100	60.100	60.100	2,000
2023-08-07	60.700	61.300	60.500	61.300	61.300	8,000
2023-08-04	59.700	62.700	59.000	61.600	61.600	9,000
2023-08-03	59.800	59.800	59.800	59.800	59.800	0
2023-08-02	60.600	60.600	59.800	59.800	59.800	10,000
2023-08-01	61.200	61.200	60.600	60.600	60.600	23,000
2023-07-31	61.100	65.800	60.700	61.100	61.100	234,000
2023-07-28	61.500	61.600	60.800	60.900	60.900	83,000
2023-07-27	59.600	63.100	59.600	60.800	60.800	62,000
2023-07-26	60.200	61.000	58.500	58.500	58.500	60,000
2023-07-25	64.300	64.300	60.200	61.200	60.170	98,000
2023-07-24	59.200	65.200	59.200	62.000	60.957	228,000
2023-07-21	59.000	59.600	58.400	59.300	58.302	29,672
2023-07-20	58.600	60.900	58.600	59.200	58.204	24,221
2023-07-19	60.000	63.500	58.800	60.100	59.089	161,960
2023-07-18	62.700	63.700	59.300	60.000	58.990	220,795
2023-07-17	58.000	62.800	58.000	62.800	61.743	309,401
2023-07-14	59.500	59.500	57.000	57.100	56.139	73,713
2023-07-13	59.000	62.600	56.600	60.000	58.990	466,098
2023-07-12	55.800	58.100	55.800	58.100	57.122	397,961
2023-07-11	50.700	52.900	50.700	52.900	52.010	56,491
2023-07-10	48.000	48.100	48.000	48.100	47.291	2,000
2023-07-07	47.650	47.650	47.650	47.650	46.848	3,015
2023-07-06	47.800	47.800	47.650	47.650	46.848	11,081
2023-07-05	48.200	48.450	48.100	48.100	47.291	5,015
2023-07-04	48.150	48.150	48.100	48.150	47.340	8,505
2023-07-03	48.600	48.700	47.700	48.700	47.881	21,103
2023-06-30	48.700	48.700	48.600	48.600	47.782	2,091
2023-06-29	49.000	49.200	49.000	49.200	48.372	7,035
2023-06-28	48.550	48.650	48.550	48.650	47.831	3,078
2023-06-27	48.600	48.900	48.500	48.650	47.831	9,160
2023-06-26	49.000	49.000	48.900	48.900	48.077	3,015
2023-06-21	50.000	50.000	49.500	49.500	48.667	7,000
2023-06-20	49.600	50.200	49.550	50.200	49.355	8,000
2023-06-19	49.250	50.000	49.250	50.000	49.159	9,000
2023-06-16	50.100	50.800	50.000	50.400	49.552	14,040
2023-06-15	50.000	50.500	50.000	50.200	49.355	8,013
2023-06-14	50.600	50.600	50.000	50.000	49.159	12,032
2023-06-13	50.200	50.200	50.100	50.100	49.257	8,290
2023-06-12	50.100	50.200	49.900	50.200	49.355	11,000
2023-06-09	50.500	50.600	49.200	50.100	49.257	43,123
2023-06-08	50.300	51.100	50.300	50.600	49.749	5,010
2023-06-07	50.300	50.800	50.200	50.600	49.749	13,159
2023-06-06	50.700	50.700	50.100	50.200	49.355	12,216
2023-06-05	51.700	51.700	50.700	50.700	49.847	29,185
2023-06-02	52.500	52.500	51.600	51.600	50.732	16,063
2023-06-01	52.900	52.900	52.400	52.500	51.617	5,000
2023-05-31	51.400	52.500	51.400	51.900	51.027	13,364
2023-05-30	51.500	51.500	51.000	51.300	50.437	24,243
2023-05-29	51.600	52.300	51.100	51.100	50.240	19,166
2023-05-26	51.000	52.000	50.800	51.000	50.142	11,061
2023-05-25	51.900	51.900	50.700	51.200	50.338	14,091
2023-05-24	51.700	51.700	51.500	51.500	50.633	2,010
2023-05-23	51.600	52.300	51.600	51.700	50.830	5,062

← NewerPage 14 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	1.3595 TWD
2025-07-24	0.2655 TWD
2024-07-23	0.3647 TWD
2023-07-26	1.0299 TWD
2022-07-28	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.