Service & Quality Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	44.200	44.200	44.000	44.000	44.000	16,000
2024-01-31	44.350	44.350	44.200	44.200	44.200	4,000
2024-01-30	44.150	44.400	44.150	44.150	44.150	25,000
2024-01-29	45.100	45.100	44.500	44.600	44.600	29,000
2024-01-26	45.850	45.850	45.000	45.450	45.450	9,000
2024-01-25	46.800	46.950	45.550	45.600	45.600	18,000
2024-01-24	46.000	48.750	45.800	45.800	45.800	16,000
2024-01-23	46.000	46.000	45.700	45.700	45.700	4,000
2024-01-22	44.750	46.500	44.750	45.700	45.700	12,000
2024-01-19	44.650	45.450	44.550	44.850	44.850	10,000
2024-01-18	45.000	45.000	44.300	44.600	44.600	10,000
2024-01-17	44.200	44.200	44.050	44.200	44.200	11,000
2024-01-16	44.300	44.300	44.250	44.250	44.250	3,000
2024-01-15	45.000	45.000	45.000	45.000	45.000	1,000
2024-01-12	45.000	45.000	44.900	44.900	44.900	2,000
2024-01-11	46.000	46.300	44.100	44.850	44.850	79,000
2024-01-10	47.600	47.600	45.300	46.550	46.550	10,000
2024-01-09	46.000	46.000	45.750	45.900	45.900	4,000
2024-01-08	46.750	47.000	46.200	46.300	46.300	18,000
2024-01-05	47.000	47.000	46.350	46.350	46.350	4,000
2024-01-04	47.000	47.100	46.500	46.950	46.950	12,000
2024-01-03	47.500	47.500	47.000	47.100	47.100	9,000
2024-01-02	48.000	48.250	46.950	47.500	47.500	13,000
2023-12-29	48.000	48.000	48.000	48.000	48.000	1,000
2023-12-28	46.250	47.000	46.250	46.350	46.350	9,000
2023-12-27	46.550	46.950	46.500	46.500	46.500	7,000
2023-12-26	46.450	46.450	46.450	46.450	46.450	0
2023-12-25	47.200	47.200	46.450	46.450	46.450	15,000
2023-12-22	47.200	47.200	47.200	47.200	47.200	0
2023-12-21	46.700	47.200	46.700	47.200	47.200	2,000
2023-12-20	46.200	46.700	46.200	46.700	46.700	4,000
2023-12-19	46.750	46.750	46.750	46.750	46.750	2,000
2023-12-18	47.000	47.000	47.000	47.000	47.000	2,000
2023-12-15	46.300	47.450	46.300	47.000	47.000	7,000
2023-12-14	46.900	46.900	46.900	46.900	46.900	0
2023-12-13	47.300	47.300	46.900	46.900	46.900	12,000
2023-12-12	47.400	47.450	47.200	47.450	47.450	9,000
2023-12-11	48.050	48.050	47.500	47.700	47.700	11,000
2023-12-08	48.500	48.500	47.850	48.050	48.050	12,000
2023-12-07	48.500	48.500	48.300	48.300	48.300	2,000
2023-12-06	49.100	49.100	48.650	49.000	49.000	6,000
2023-12-05	49.000	49.150	48.650	48.650	48.650	4,000
2023-12-04	49.500	49.650	48.650	49.200	49.200	10,000
2023-12-01	49.800	49.850	48.900	48.900	48.900	11,000
2023-11-30	48.050	49.800	47.650	49.150	49.150	61,000
2023-11-29	47.350	48.750	47.100	47.500	47.500	17,000
2023-11-28	47.200	47.200	47.200	47.200	47.200	2,000
2023-11-27	46.900	47.550	46.850	47.400	47.400	5,000
2023-11-24	49.200	49.200	47.250	47.600	47.600	16,000
2023-11-23	49.350	49.350	47.550	47.550	47.550	7,000
2023-11-22	49.250	49.250	47.950	48.650	48.650	7,000
2023-11-21	51.400	51.400	48.050	48.400	48.400	43,000
2023-11-20	47.850	51.900	46.900	49.550	49.550	79,000
2023-11-17	45.250	47.200	45.100	47.200	47.200	7,000
2023-11-16	46.550	46.550	44.700	45.300	45.300	16,000
2023-11-15	44.400	46.300	44.400	45.000	45.000	7,000
2023-11-14	46.000	46.000	44.600	44.600	44.600	3,000
2023-11-13	45.250	45.250	44.950	44.950	44.950	10,000
2023-11-10	45.950	45.950	45.600	45.600	45.600	1,000
2023-11-09	47.250	47.300	47.050	47.050	47.050	18,000

← NewerPage 12 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.