Service & Quality Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	39.900	41.100	39.350	39.400	39.400	43,000
2024-05-09	39.700	39.700	38.950	39.500	39.500	6,000
2024-05-08	38.900	40.300	38.900	39.000	39.000	14,000
2024-05-07	39.350	39.350	38.800	38.800	38.800	14,000
2024-05-06	39.150	39.150	39.150	39.150	39.150	1,000
2024-05-03	40.250	41.050	39.150	39.150	39.150	25,000
2024-05-02	39.200	39.750	38.800	39.750	39.750	26,000
2024-04-30	39.400	39.450	38.800	39.450	39.450	32,000
2024-04-29	39.750	39.850	39.300	39.450	39.450	22,000
2024-04-26	39.950	40.100	39.300	39.600	39.600	12,000
2024-04-25	40.550	40.550	39.200	39.500	39.500	13,000
2024-04-24	39.800	39.950	39.200	39.200	39.200	20,000
2024-04-23	40.800	43.000	39.200	39.500	39.500	48,000
2024-04-22	40.550	40.550	40.100	40.100	40.100	17,000
2024-04-19	40.250	41.500	39.750	40.450	40.450	36,000
2024-04-18	40.100	40.800	40.000	40.400	40.400	52,000
2024-04-17	42.050	42.400	40.100	40.100	40.100	121,000
2024-04-16	43.550	44.350	41.250	41.600	41.600	209,000
2024-04-15	41.100	44.400	40.400	44.400	44.400	265,000
2024-04-12	39.850	40.750	39.850	40.400	40.400	23,000
2024-04-11	40.300	40.350	39.500	40.000	40.000	27,000
2024-04-10	38.700	41.400	38.700	40.000	40.000	61,000
2024-04-09	38.550	38.950	38.500	38.750	38.750	14,000
2024-04-08	39.000	39.000	38.700	38.850	38.850	22,000
2024-04-03	39.550	39.550	39.000	39.300	39.300	16,000
2024-04-02	39.700	40.000	39.550	39.950	39.950	21,000
2024-04-01	39.800	40.100	39.700	39.700	39.700	16,000
2024-03-29	39.350	39.750	39.350	39.750	39.750	4,000
2024-03-28	39.500	39.500	39.350	39.350	39.350	7,000
2024-03-27	39.450	39.650	39.300	39.300	39.300	15,000
2024-03-26	41.000	41.000	41.000	41.000	41.000	40,351
2024-03-25	41.000	41.000	41.000	41.000	41.000	19,641
2024-03-22	41.350	41.400	40.650	41.000	41.000	15,000
2024-03-21	40.200	41.300	40.200	41.000	41.000	42,000
2024-03-20	40.050	40.050	40.050	40.050	40.050	33,031
2024-03-19	39.500	40.050	39.350	40.050	40.050	17,000
2024-03-18	39.300	39.300	39.300	39.300	39.300	11,051
2024-03-15	39.400	39.500	39.250	39.300	39.300	10,000
2024-03-14	39.700	39.750	39.400	39.400	39.400	7,000
2024-03-13	40.150	40.150	39.400	39.650	39.650	17,000
2024-03-12	39.300	40.000	39.300	40.000	40.000	15,000
2024-03-11	40.100	40.250	40.000	40.000	40.000	16,000
2024-03-08	40.500	40.500	40.000	40.000	40.000	18,000
2024-03-07	41.400	41.450	40.450	40.450	40.450	41,000
2024-03-06	41.100	42.750	41.100	41.350	41.350	26,000
2024-03-05	40.800	41.000	40.750	41.000	41.000	5,000
2024-03-04	41.000	41.000	40.700	40.750	40.750	29,000
2024-03-01	41.800	41.800	41.050	41.100	41.100	26,000
2024-02-29	41.900	41.950	41.300	41.950	41.950	18,000
2024-02-27	40.850	41.200	40.850	41.200	41.200	11,000
2024-02-26	41.000	41.250	40.800	40.850	40.850	29,000
2024-02-23	41.800	41.800	40.750	41.000	41.000	15,000
2024-02-22	40.650	40.650	40.600	40.600	40.600	10,000
2024-02-21	40.300	41.100	40.300	40.450	40.450	6,000
2024-02-20	40.350	40.500	40.350	40.400	40.400	18,000
2024-02-19	40.500	40.700	40.250	40.350	40.350	76,000
2024-02-16	39.950	41.950	39.950	40.800	40.800	57,000
2024-02-15	42.900	42.900	40.000	40.400	40.400	140,000
2024-02-05	43.450	43.450	42.100	42.250	42.250	64,000
2024-02-02	44.000	44.000	43.400	43.400	43.400	14,000

← NewerPage 11 of 21 · 1,215 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.