Service & Quality Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	78.800	78.800	78.000	78.000	76.687	2,020
2022-08-05	78.800	81.700	78.800	78.800	77.474	13,000
2022-08-04	78.700	78.700	78.000	78.700	77.376	4,000
2022-08-03	77.000	77.500	77.000	77.500	76.196	2,291
2022-08-02	77.000	80.300	75.300	75.300	74.033	7,291
2022-08-01	82.900	83.000	79.800	80.400	79.047	8,000
2022-07-29	80.000	80.900	80.000	80.200	78.850	10,000
2022-07-28	78.300	78.300	78.300	78.300	76.982	1,000
2022-07-27	77.900	83.000	77.900	83.000	79.145	14,051
2022-07-26	80.700	80.700	79.300	79.300	75.617	2,000
2022-07-25	83.500	83.500	81.500	83.500	79.622	3,000
2022-07-22	81.000	83.900	81.000	81.600	77.810	14,100
2022-07-21	82.500	83.000	81.000	81.000	77.238	7,141
2022-07-20	81.800	81.800	80.000	81.000	77.238	9,096
2022-07-19	81.700	82.200	80.000	80.700	76.952	19,000
2022-07-18	81.700	81.700	81.700	81.700	77.906	1,196
2022-07-15	83.000	83.000	78.000	78.500	74.854	15,100
2022-07-14	76.500	79.000	76.000	78.400	74.759	19,187
2022-07-13	73.200	76.000	71.900	75.500	71.994	36,307
2022-07-12	74.200	74.200	71.500	73.100	69.705	13,000
2022-07-11	79.400	79.400	74.000	76.600	73.043	24,008
2022-07-08	74.000	74.000	74.000	74.000	70.563	3,015
2022-07-07	72.700	73.000	69.900	73.000	69.610	14,000
2022-07-06	76.300	76.300	72.000	72.700	69.324	9,019
2022-07-05	80.200	80.200	77.200	79.000	75.331	8,000
2022-07-04	78.400	78.400	74.900	75.000	71.517	11,520
2022-07-01	78.500	78.500	72.500	73.800	70.373	34,040
2022-06-30	78.900	78.900	77.100	78.500	74.854	8,020
2022-06-29	79.500	79.900	78.100	79.900	76.189	13,000
2022-06-28	80.000	80.100	80.000	80.000	76.285	7,041
2022-06-27	80.200	81.300	80.000	80.000	76.285	13,068
2022-06-24	78.800	78.800	77.800	78.700	75.045	8,000
2022-06-23	79.300	83.200	77.000	77.600	73.996	21,035
2022-06-22	83.000	83.900	77.900	79.300	75.617	44,057
2022-06-21	83.700	85.900	83.200	85.900	81.911	9,006
2022-06-20	87.500	90.800	85.000	86.800	82.769	11,035
2022-06-17	87.800	89.000	84.600	89.000	84.867	27,003
2022-06-16	89.500	89.500	87.000	87.800	83.723	26,051
2022-06-15	92.100	92.100	89.000	90.000	85.820	4,002
2022-06-13	90.500	90.500	90.500	90.500	86.297	3,000
2022-06-10	88.800	91.700	88.000	90.000	85.820	19,440
2022-06-09	91.100	91.100	89.000	89.400	85.248	27,301
2022-06-08	90.000	90.900	89.500	89.500	85.344	18,005
2022-06-07	90.000	90.200	89.600	90.000	85.820	13,001
2022-06-06	93.600	93.600	90.000	90.900	86.679	25,000
2022-06-02	92.700	92.700	90.500	91.000	86.774	14,004
2022-06-01	91.500	91.500	90.400	90.400	86.202	4,000
2022-05-31	90.000	90.900	89.900	90.300	86.106	15,002
2022-05-30	89.600	90.500	89.500	90.200	86.011	10,000
2022-05-27	89.600	90.000	89.400	89.600	85.439	5,000
2022-05-26	93.000	93.000	89.200	89.200	85.057	19,000
2022-05-25	94.600	94.600	90.600	91.600	87.346	28,000
2022-05-24	94.700	94.700	92.400	92.800	88.490	9,000
2022-05-23	96.800	96.800	95.000	95.600	91.160	15,000
2022-05-20	93.000	94.000	92.000	93.900	89.539	39,050
2022-05-19	88.100	90.800	88.100	90.800	86.583	3,010
2022-05-18	90.100	92.800	89.200	89.900	85.725	24,003
2022-05-17	87.100	90.300	87.100	89.500	85.344	14,107
2022-05-16	86.000	88.800	86.000	87.100	83.055	20,027
2022-05-13	89.300	89.300	88.500	88.500	84.390	18,177

← NewerPage 18 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.