Service & Quality Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	47.050	47.050	47.000	47.000	47.000	3,000
2023-11-07	46.300	47.000	46.300	47.000	47.000	7,000
2023-11-06	46.800	47.450	46.800	46.850	46.850	5,000
2023-11-03	47.700	48.300	46.700	47.300	47.300	9,000
2023-11-02	46.200	48.000	46.050	48.000	48.000	5,000
2023-11-01	46.650	46.650	46.600	46.600	46.600	5,000
2023-10-31	47.700	48.100	47.400	47.400	47.400	24,000
2023-10-30	49.900	50.900	47.300	47.300	47.300	113,000
2023-10-27	46.350	47.850	45.100	47.850	47.850	46,000
2023-10-26	44.550	44.550	43.500	43.500	43.500	11,000
2023-10-25	45.850	45.900	45.050	45.500	45.500	6,000
2023-10-24	45.000	45.000	44.550	44.600	44.600	15,000
2023-10-23	46.150	46.150	45.000	45.350	45.350	46,000
2023-10-20	47.000	47.000	45.750	46.900	46.900	20,000
2023-10-19	46.100	47.300	46.000	47.300	47.300	9,000
2023-10-18	47.550	48.100	46.800	46.800	46.800	20,000
2023-10-17	48.300	48.300	47.700	47.700	47.700	4,000
2023-10-16	48.250	48.550	47.800	48.300	48.300	13,000
2023-10-13	48.500	49.000	48.500	48.500	48.500	8,000
2023-10-12	50.000	50.500	48.200	48.500	48.500	48,000
2023-10-11	50.500	51.000	50.000	50.000	50.000	17,000
2023-10-06	50.500	51.000	49.700	50.500	50.500	54,000
2023-10-05	49.100	50.500	49.100	50.500	50.500	9,000
2023-10-04	48.100	49.450	48.100	49.100	49.100	7,000
2023-10-03	48.600	49.000	48.500	48.500	48.500	7,000
2023-10-02	48.200	49.350	47.750	49.300	49.300	20,000
2023-09-28	48.000	48.000	47.600	47.600	47.600	6,000
2023-09-27	48.700	48.700	47.800	47.800	47.800	7,000
2023-09-26	49.100	52.000	48.450	48.450	48.450	74,000
2023-09-25	49.450	49.550	48.650	48.650	48.650	7,000
2023-09-22	49.450	49.450	49.450	49.450	49.450	3,000
2023-09-21	49.000	50.000	49.000	49.450	49.450	17,000
2023-09-20	49.050	49.050	49.050	49.050	49.050	0
2023-09-19	48.900	49.050	48.850	49.050	49.050	3,000
2023-09-18	49.250	49.250	49.000	49.000	49.000	13,000
2023-09-15	49.450	49.750	49.150	49.750	49.750	11,000
2023-09-14	49.150	50.100	49.150	49.600	49.600	9,000
2023-09-13	50.000	50.000	49.400	49.450	49.450	4,000
2023-09-12	49.600	50.500	49.450	50.500	50.500	7,000
2023-09-11	48.100	51.000	48.100	49.700	49.700	16,000
2023-09-08	50.200	50.200	49.550	49.650	49.650	8,000
2023-09-07	49.850	51.000	49.000	50.100	50.100	17,000
2023-09-06	51.000	51.000	50.100	50.100	50.100	10,000
2023-09-05	51.100	51.100	51.000	51.000	51.000	3,000
2023-09-04	51.500	51.500	51.500	51.500	51.500	2,000
2023-09-01	50.500	51.000	49.850	51.000	51.000	12,000
2023-08-31	51.000	51.000	51.000	51.000	51.000	9,000
2023-08-30	50.900	51.000	50.900	51.000	51.000	16,000
2023-08-29	51.000	51.000	50.300	50.300	50.300	4,000
2023-08-28	50.700	50.700	50.100	50.700	50.700	50,000
2023-08-25	49.800	51.300	49.800	51.200	51.200	10,000
2023-08-24	53.800	53.800	49.500	50.000	50.000	85,000
2023-08-23	51.500	55.500	51.500	52.000	52.000	20,000
2023-08-22	54.000	54.000	51.500	51.500	51.500	16,000
2023-08-21	52.000	53.500	51.400	51.400	51.400	10,000
2023-08-18	50.900	54.500	50.900	52.000	52.000	17,000
2023-08-17	54.200	54.200	52.500	52.500	52.500	2,000
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

← NewerPage 13 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.