Service & Quality Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	45.000	45.000	43.600	44.650	43.899	25,025
2022-11-04	46.800	46.800	43.000	43.500	42.768	17,095
2022-11-03	44.200	45.500	44.200	44.200	43.456	8,024
2022-11-02	43.000	44.950	42.850	44.950	44.194	16,011
2022-11-01	43.500	43.850	42.300	43.000	42.276	14,002
2022-10-31	41.500	43.600	41.500	43.400	42.670	9,008
2022-10-28	46.800	46.800	43.150	43.500	42.768	26,000
2022-10-27	46.500	47.300	45.000	46.000	45.226	35,022
2022-10-26	45.100	45.300	43.850	44.000	43.260	24,046
2022-10-25	47.450	47.450	45.000	45.100	44.341	22,086
2022-10-24	48.800	48.800	45.000	45.000	44.243	48,260
2022-10-21	47.850	50.900	47.850	48.600	47.782	126,350
2022-10-20	46.600	47.750	44.700	47.750	46.947	98,240
2022-10-19	42.850	43.450	41.000	43.450	42.719	68,662
2022-10-18	36.000	39.500	36.000	39.500	38.835	99,400
2022-10-17	40.000	40.000	35.150	35.950	35.345	134,354
2022-10-14	41.500	42.000	37.900	39.050	38.393	82,239
2022-10-13	43.900	43.900	40.550	40.550	39.868	91,377
2022-10-12	49.800	49.950	45.000	45.050	44.292	164,494
2022-10-11	51.700	51.700	49.700	50.000	49.159	50,100
2022-10-07	55.000	55.500	54.500	55.200	54.271	8,380
2022-10-06	55.000	55.200	55.000	55.200	54.271	3,295
2022-10-05	58.300	58.300	54.100	55.000	54.075	35,350
2022-10-04	60.000	60.000	55.900	57.000	56.041	42,224
2022-10-03	61.700	61.700	58.400	59.200	58.204	7,050
2022-09-30	57.700	60.500	57.500	60.500	59.482	36,082
2022-09-29	62.500	62.500	60.500	61.900	60.858	11,110
2022-09-28	64.100	64.100	64.100	64.100	63.021	3,099
2022-09-27	67.000	67.000	67.000	67.000	65.873	1,005
2022-09-26	62.600	66.200	62.600	66.200	65.086	3,500
2022-09-23	67.100	67.100	65.200	65.300	64.201	11,000
2022-09-22	67.000	68.300	67.000	68.000	66.856	22,272
2022-09-21	66.100	67.000	66.100	67.000	65.873	2,584
2022-09-19	67.800	68.100	66.600	67.500	66.364	23,105
2022-09-16	65.600	68.300	65.600	66.900	65.774	22,080
2022-09-15	68.300	71.500	65.600	65.600	64.496	85,273
2022-09-14	61.800	65.800	61.100	65.800	64.693	27,114
2022-09-13	61.200	63.000	55.800	63.000	61.940	111,031
2022-09-12	63.200	63.200	61.800	61.800	60.760	17,284
2022-09-08	62.600	62.800	62.400	62.400	61.350	11,173
2022-09-07	63.800	63.800	61.000	62.500	61.448	30,123
2022-09-06	68.300	68.300	63.000	66.000	64.889	73,069
2022-09-05	70.800	70.800	69.100	69.500	68.331	19,120
2022-09-02	76.800	76.800	70.600	70.600	69.412	21,086
2022-09-01	70.900	71.300	70.200	70.600	69.412	17,030
2022-08-31	71.500	71.900	70.600	71.900	70.690	19,030
2022-08-30	73.000	73.000	71.300	71.300	70.100	22,065
2022-08-29	72.400	72.700	71.500	72.600	71.378	18,000
2022-08-26	72.600	72.700	72.200	72.400	71.182	16,030
2022-08-25	73.300	73.300	72.000	72.600	71.378	33,030
2022-08-24	73.100	73.900	73.000	73.300	72.067	6,031
2022-08-22	72.500	74.200	72.500	74.200	72.951	17,111
2022-08-19	73.000	73.900	73.000	73.100	71.870	13,009
2022-08-18	73.900	73.900	72.700	73.400	72.165	16,238
2022-08-17	73.900	73.900	73.900	73.900	72.656	1,051
2022-08-16	73.500	74.500	73.200	73.300	72.067	12,016
2022-08-15	74.400	74.900	73.000	74.700	73.443	25,025
2022-08-12	75.100	75.100	74.700	74.700	73.443	6,000
2022-08-11	76.000	76.000	75.000	75.000	73.738	6,100
2022-08-09	79.400	79.400	75.200	76.000	74.721	25,212

← NewerPage 17 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.