Service & Quality Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	65.700	67.000	63.500	63.500	62.431	52,219
2023-02-09	65.800	68.700	64.000	66.000	64.889	116,486
2023-02-08	70.000	72.700	65.300	65.500	64.398	375,818
2023-02-07	61.800	67.700	61.500	67.700	66.561	331,499
2023-02-06	60.400	61.700	60.200	61.600	60.563	42,011
2023-02-03	62.500	62.500	61.200	61.200	60.170	42,180
2023-02-02	63.200	65.200	61.800	61.800	60.760	104,598
2023-02-01	61.400	64.000	60.400	63.000	61.940	113,467
2023-01-31	61.400	63.600	60.000	61.100	60.072	102,454
2023-01-30	67.500	68.700	61.400	61.400	60.367	338,167
2023-01-17	61.900	65.000	60.300	65.000	63.906	455,980
2023-01-16	54.900	59.100	53.900	59.100	58.106	156,494
2023-01-13	56.000	56.000	53.800	53.800	52.895	31,359
2023-01-12	52.800	53.800	52.800	53.800	52.895	19,004
2023-01-11	52.800	55.700	52.800	53.500	52.600	99,295
2023-01-10	52.200	53.500	52.200	52.700	51.813	41,453
2023-01-09	54.800	54.800	52.700	53.100	52.207	61,025
2023-01-06	57.400	61.000	54.900	54.900	53.976	616,625
2023-01-05	52.600	55.800	52.600	55.800	54.861	72,705
2023-01-04	45.700	50.800	45.700	50.800	49.945	57,164
2023-01-03	46.050	46.200	45.500	46.200	45.423	25,209
2022-12-30	46.600	47.100	46.000	46.050	45.275	16,295
2022-12-29	45.700	46.950	45.700	46.000	45.226	15,229
2022-12-28	47.900	47.900	46.050	47.250	46.455	20,017
2022-12-27	47.000	48.300	46.400	46.400	45.619	9,012
2022-12-26	46.750	46.750	46.200	46.400	45.619	13,000
2022-12-23	46.250	47.300	46.200	46.750	45.963	14,120
2022-12-22	46.800	47.500	46.100	47.500	46.701	10,371
2022-12-21	45.050	47.500	45.050	46.000	45.226	20,256
2022-12-20	47.400	47.900	44.900	45.600	44.833	33,068
2022-12-19	49.600	49.600	46.450	47.400	46.602	24,000
2022-12-16	49.050	49.100	47.800	48.050	47.241	30,111
2022-12-15	52.100	53.500	49.600	50.000	49.159	50,123
2022-12-14	52.100	53.600	52.000	52.000	51.125	25,226
2022-12-13	51.500	53.700	51.500	53.400	52.501	30,023
2022-12-12	55.300	55.300	51.700	52.200	51.322	76,192
2022-12-09	57.400	57.500	55.000	56.000	55.058	76,729
2022-12-08	60.200	64.900	56.800	57.400	56.434	510,814
2022-12-07	55.200	59.500	55.200	59.500	58.499	306,418
2022-12-06	53.400	54.100	51.700	54.100	53.190	143,400
2022-12-05	46.000	49.250	46.000	49.250	48.421	63,162
2022-12-02	45.000	45.050	44.000	44.800	44.046	23,000
2022-12-01	46.200	46.200	44.600	45.350	44.587	15,000
2022-11-30	46.300	46.300	44.500	45.750	44.980	13,000
2022-11-29	45.950	45.950	44.000	44.600	43.850	13,000
2022-11-28	44.050	45.000	44.050	45.000	44.243	5,000
2022-11-25	45.050	46.400	44.800	44.950	44.194	20,283
2022-11-24	47.100	47.100	45.250	45.600	44.833	7,811
2022-11-23	47.700	47.700	45.100	45.550	44.784	13,110
2022-11-22	46.800	46.900	45.800	46.350	45.570	13,037
2022-11-21	49.900	49.900	46.050	47.300	46.504	54,413
2022-11-18	47.100	47.100	45.400	46.000	45.226	23,122
2022-11-17	45.800	45.950	44.800	45.400	44.636	30,037
2022-11-16	46.500	46.500	44.050	44.950	44.194	16,377
2022-11-15	44.000	45.000	44.000	44.950	44.194	11,062
2022-11-14	45.000	45.000	44.350	44.350	43.604	7,236
2022-11-11	44.500	45.500	43.300	43.650	42.916	42,023
2022-11-10	44.200	44.200	43.000	43.950	43.210	13,000
2022-11-09	45.000	46.500	45.000	45.750	44.980	15,176
2022-11-08	44.000	45.000	43.100	44.600	43.850	36,218

← NewerPage 16 of 21 · 1,219 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.