Service & Quality Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	90.100	93.400	88.000	88.600	84.485	66,203
2022-05-11	93.100	93.800	91.100	91.200	86.965	20,000
2022-05-10	93.500	94.500	90.100	94.500	90.111	39,002
2022-05-09	92.700	94.000	90.400	93.500	89.158	33,000
2022-05-06	92.100	93.800	92.100	93.000	88.681	5,000
2022-05-05	94.900	95.800	94.900	95.300	90.874	21,012
2022-05-04	93.400	94.300	93.200	94.300	89.921	17,000
2022-05-03	91.900	94.400	91.000	94.200	89.825	23,080
2022-04-29	93.000	93.000	91.800	92.700	88.395	29,025
2022-04-28	93.800	93.800	92.800	92.800	88.490	7,000
2022-04-27	93.000	93.300	91.400	92.700	88.395	44,010
2022-04-26	94.000	95.200	92.600	93.100	88.776	44,173
2022-04-25	99.800	100.00	92.100	93.000	88.681	108,172
2022-04-22	102.50	102.50	99.200	100.00	95.356	31,000
2022-04-21	99.100	99.500	99.000	99.000	94.402	16,202
2022-04-20	102.00	102.00	99.500	99.500	94.879	48,352
2022-04-19	103.50	106.50	101.00	101.50	96.786	29,000
2022-04-18	97.100	104.00	96.500	103.50	98.693	29,157
2022-04-15	98.600	99.800	97.500	98.000	93.449	77,421
2022-04-14	103.00	103.00	99.900	99.900	95.261	49,050
2022-04-13	101.50	105.00	101.00	102.00	97.263	25,110
2022-04-12	100.00	101.50	100.00	101.00	96.309	66,234
2022-04-11	105.50	108.00	100.00	102.50	97.740	105,539
2022-04-08	109.00	110.00	106.50	108.50	103.46	26,100
2022-04-07	112.00	112.00	106.00	107.00	102.03	123,171
2022-04-06	114.00	114.00	111.00	113.00	107.75	45,501
2022-04-01	115.00	115.00	111.50	113.50	108.23	56,583
2022-03-31	114.50	114.50	112.00	113.50	108.23	64,073
2022-03-30	115.50	121.50	114.00	116.00	110.61	355,001
2022-03-29	111.50	113.50	111.50	113.50	108.23	81,318
2022-03-28	112.50	112.50	110.50	111.50	106.32	56,100
2022-03-25	116.00	116.00	114.00	114.00	108.71	62,100
2022-03-24	117.00	117.50	114.50	115.50	110.14	65,115
2022-03-23	115.50	124.00	115.00	117.00	111.57	323,297
2022-03-22	114.50	115.00	113.50	114.50	109.18	46,607
2022-03-21	114.00	118.50	114.00	114.00	108.71	101,016
2022-03-18	117.00	117.00	112.50	113.00	107.75	85,358
2022-03-17	112.50	118.50	111.50	115.00	109.66	206,359
2022-03-16	111.50	114.50	108.50	108.50	103.46	132,422
2022-03-15	113.00	113.00	106.50	108.00	102.98	292,491
2022-03-14	119.00	121.00	112.00	113.50	108.23	207,796
2022-03-11	119.00	120.50	117.50	119.00	113.47	124,391
2022-03-10	121.00	125.00	116.50	118.50	113.00	602,517
2022-03-09	111.00	118.50	109.00	118.50	113.00	445,937
2022-03-08	118.50	119.00	108.00	108.00	102.98	483,359
2022-03-07	130.50	130.50	120.00	120.00	114.43	2,168,686
2022-03-04	106.50	119.00	106.00	119.00	113.47	579,528
2022-03-03	109.00	111.50	108.00	108.50	103.46	67,092
2022-03-02	109.00	110.50	108.00	109.00	103.94	48,251
2022-03-01	111.50	113.50	110.00	110.50	105.37	93,126
2022-02-25	111.00	113.00	108.50	109.50	104.41	128,375
2022-02-24	119.00	119.00	107.00	107.00	102.03	280,774
2022-02-23	115.00	119.00	112.00	118.50	113.00	412,488
2022-02-22	126.50	127.00	117.50	117.50	112.04	340,910
2022-02-21	124.50	127.00	120.50	124.50	118.72	277,957
2022-02-18	125.00	128.50	120.00	123.00	117.29	390,067
2022-02-17	136.00	136.00	127.00	127.00	121.10	300,996
2022-02-16	132.50	136.50	125.00	136.50	130.16	642,022
2022-02-15	134.50	140.00	127.00	130.00	123.96	905,517
2022-02-14	121.00	130.00	121.00	127.50	121.58	659,301

← NewerPage 19 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.