Service & Quality Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	45.450	45.450	41.500	41.500	41.500	231,000
2024-08-02	49.300	50.500	46.100	46.100	46.100	146,000
2024-08-01	49.600	51.400	49.600	50.600	50.600	54,000
2024-07-31	49.200	50.500	48.000	49.500	49.500	71,000
2024-07-30	49.000	51.000	48.500	49.850	49.850	106,000
2024-07-29	53.200	54.500	49.750	50.500	50.500	128,000
2024-07-26	54.200	54.300	52.200	53.800	53.800	38,000
2024-07-25	55.500	55.500	55.500	55.500	55.500	0
2024-07-24	55.500	55.500	55.500	55.500	55.500	0
2024-07-23	54.800	55.500	54.200	55.500	55.500	57,000
2024-07-22	57.000	57.000	53.400	54.100	54.100	128,000
2024-07-19	56.100	58.400	53.600	56.700	56.700	193,000
2024-07-18	60.000	60.000	56.900	56.900	56.900	116,000
2024-07-17	60.200	60.300	58.300	58.300	58.300	229,000
2024-07-16	56.700	58.100	56.700	58.100	58.100	115,000
2024-07-15	57.500	58.400	56.600	56.700	56.700	175,000
2024-07-12	61.000	61.400	57.300	57.400	57.400	667,000
2024-07-11	68.000	69.600	62.700	63.300	63.300	471,000
2024-07-10	65.700	67.900	65.700	67.100	67.100	212,000
2024-07-09	65.300	68.800	64.900	66.200	66.200	476,000
2024-07-08	68.600	70.800	64.000	66.700	66.700	764,000
2024-07-05	76.000	76.000	68.900	68.900	68.900	2,665,000
2024-07-04	73.500	76.500	73.500	76.500	76.500	807,000
2024-07-03	64.000	69.600	64.000	69.600	69.600	1,137,000
2024-07-02	63.100	66.600	63.000	63.300	63.300	297,000
2024-07-01	66.100	67.100	63.800	63.800	63.800	214,000
2024-06-28	66.600	67.200	65.000	66.600	66.600	186,000
2024-06-27	67.900	71.000	66.000	66.300	66.300	478,000
2024-06-26	68.800	69.300	66.000	68.800	68.800	317,000
2024-06-25	69.800	70.000	66.100	67.400	67.400	349,000
2024-06-24	70.800	70.800	66.200	68.400	68.400	514,000
2024-06-21	60.500	67.800	60.100	67.800	67.800	582,000
2024-06-20	63.600	64.000	61.500	61.700	61.700	396,000
2024-06-19	64.900	68.000	61.000	63.300	63.300	972,000
2024-06-18	57.200	62.000	57.200	62.000	62.000	2,311,000
2024-06-17	60.500	62.600	55.500	56.400	56.400	2,009,000
2024-06-14	57.200	57.200	55.000	57.200	57.200	1,074,000
2024-06-13	52.000	52.000	50.500	52.000	52.000	905,000
2024-06-12	47.350	47.350	45.900	47.350	47.350	949,000
2024-06-11	43.050	43.050	43.050	43.050	43.050	425,000
2024-06-07	39.100	39.350	39.000	39.150	39.150	31,000
2024-06-06	39.550	39.550	39.200	39.250	39.250	13,000
2024-06-05	39.550	39.600	38.850	39.200	39.200	33,000
2024-06-04	40.200	40.250	39.450	39.500	39.500	52,000
2024-06-03	39.950	42.400	38.900	40.100	40.100	216,000
2024-05-31	38.400	39.500	38.200	38.600	38.600	65,000
2024-05-30	38.900	38.900	38.400	38.400	38.400	14,000
2024-05-29	39.450	39.450	38.400	38.550	38.550	11,000
2024-05-28	39.000	39.000	38.200	38.750	38.750	23,000
2024-05-27	38.250	38.300	38.200	38.200	38.200	26,000
2024-05-24	38.750	38.750	38.150	38.350	38.350	41,000
2024-05-23	38.700	38.800	38.700	38.800	38.800	7,000
2024-05-22	39.000	39.100	38.750	38.800	38.800	30,000
2024-05-21	38.950	39.100	38.800	39.000	39.000	23,000
2024-05-20	39.800	40.100	38.800	39.100	39.100	103,000
2024-05-17	40.400	40.500	40.250	40.300	40.300	13,000
2024-05-16	40.800	40.900	40.150	40.400	40.400	73,000
2024-05-15	39.800	40.550	39.750	40.050	40.050	78,000
2024-05-14	39.300	39.750	39.300	39.750	39.750	2,000
2024-05-13	39.400	40.900	39.200	39.300	39.300	32,000

← NewerPage 10 of 21 · 1,218 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.