Service & Quality Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	53.200	53.200	52.200	53.100	52.207	4,206
2023-05-16	53.800	53.800	51.700	53.600	52.698	15,474
2023-05-15	55.100	55.100	52.000	52.000	51.125	19,235
2023-05-12	56.500	56.500	52.500	54.500	53.583	65,077
2023-05-11	50.500	55.500	50.500	55.500	54.566	98,311
2023-05-10	50.500	50.500	50.500	50.500	49.650	1,011
2023-05-09	50.500	50.800	49.600	50.700	49.847	15,020
2023-05-08	50.800	50.800	50.500	50.600	49.749	5,052
2023-05-05	51.400	51.500	51.400	51.400	50.535	4,022
2023-05-04	51.000	52.100	49.650	51.200	50.338	26,010
2023-05-03	50.300	52.000	50.300	51.000	50.142	13,011
2023-05-02	51.800	52.600	51.300	51.700	50.830	6,001
2023-04-28	52.000	52.000	51.700	51.700	50.830	4,078
2023-04-27	52.400	52.400	51.400	52.400	51.518	6,009
2023-04-24	49.950	51.600	49.900	51.600	50.732	7,169
2023-04-21	53.500	53.500	51.400	51.700	50.830	33,038
2023-04-19	56.600	56.600	54.700	54.800	53.878	22,085
2023-04-18	54.700	54.700	54.100	54.600	53.681	15,000
2023-04-17	54.500	55.100	54.500	55.100	54.173	7,020
2023-04-14	54.700	54.700	54.200	54.500	53.583	13,102
2023-04-13	55.000	55.000	54.100	54.500	53.583	30,000
2023-04-12	54.500	56.000	54.500	55.500	54.566	7,000
2023-04-11	54.800	54.900	54.000	54.500	53.583	24,002
2023-04-10	55.100	55.100	55.000	55.000	54.075	7,065
2023-04-07	55.200	55.600	55.000	55.000	54.075	22,015
2023-04-06	55.000	55.000	54.400	54.700	53.780	23,070
2023-03-31	55.100	55.300	55.100	55.100	54.173	5,229
2023-03-30	56.100	56.100	54.700	55.000	54.075	27,059
2023-03-29	56.100	56.100	55.800	55.800	54.861	6,640
2023-03-28	55.600	56.000	55.500	56.000	55.058	12,927
2023-03-27	55.300	55.700	55.300	55.700	54.763	12,004
2023-03-24	55.800	55.800	55.100	55.100	54.173	32,055
2023-03-23	56.200	56.500	55.700	55.700	54.763	14,507
2023-03-22	56.000	56.700	56.000	56.100	55.156	9,020
2023-03-21	55.200	56.900	55.200	55.900	54.959	9,005
2023-03-20	55.700	56.000	55.500	55.500	54.566	5,000
2023-03-17	56.700	57.800	55.600	55.600	54.664	26,010
2023-03-16	55.500	56.800	55.200	55.300	54.369	23,100
2023-03-15	56.600	56.900	56.200	56.200	55.254	15,000
2023-03-14	58.900	58.900	55.600	56.000	55.058	40,462
2023-03-13	59.000	59.000	58.000	58.000	57.024	29,479
2023-03-10	60.000	60.000	58.300	59.000	58.007	29,022
2023-03-09	62.300	62.300	60.100	60.400	59.384	29,027
2023-03-08	60.200	65.000	60.200	61.900	60.858	77,505
2023-03-07	60.200	60.500	60.200	60.200	59.187	15,010
2023-03-06	61.200	61.200	60.300	60.800	59.777	26,018
2023-03-03	61.500	61.500	60.600	61.100	60.072	12,021
2023-03-02	60.600	61.300	60.100	60.600	59.580	18,161
2023-03-01	60.900	61.700	60.900	61.700	60.662	46,015
2023-02-24	61.700	61.700	59.800	60.900	59.875	20,002
2023-02-23	61.100	62.000	61.100	61.400	60.367	17,095
2023-02-22	61.500	62.400	61.300	61.500	60.465	23,159
2023-02-21	64.500	64.500	61.800	61.800	60.760	92,194
2023-02-20	64.300	64.500	64.100	64.100	63.021	16,052
2023-02-17	64.600	64.600	64.100	64.100	63.021	18,289
2023-02-16	64.800	65.800	64.400	64.500	63.415	57,140
2023-02-15	66.100	66.500	64.200	64.400	63.316	53,000
2023-02-14	67.000	67.000	65.000	65.300	64.201	43,200
2023-02-13	63.600	68.500	63.600	66.300	65.184	100,380
2023-02-10	65.700	67.000	63.500	63.500	62.431	52,219

← NewerPage 15 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.