Service & Quality Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	116.00	121.50	116.00	121.00	115.38	441,176
2022-02-10	113.50	119.00	113.50	115.50	110.14	499,659
2022-02-09	117.00	118.50	112.00	112.00	106.80	308,087
2022-02-08	117.50	123.00	111.00	116.50	111.09	1,275,744
2022-02-07	115.50	121.00	111.00	116.00	110.61	2,646,981
2022-01-26	99.000	110.00	99.000	110.00	104.89	868,932
2022-01-25	96.600	100.00	94.300	100.00	95.356	733,341
2022-01-24	82.800	91.300	82.800	91.300	87.060	196,759
2022-01-21	82.900	83.000	82.900	83.000	79.145	3,299
2022-01-20	81.500	83.000	81.500	82.900	79.050	10,154
2022-01-19	80.000	81.300	80.000	81.000	77.238	15,000
2022-01-18	79.100	80.900	79.100	80.300	76.571	4,163
2022-01-17	79.000	79.100	79.000	79.100	75.427	6,000
2022-01-14	78.000	78.600	78.000	78.200	74.568	10,078
2022-01-13	78.600	80.700	78.600	80.500	76.762	12,064
2022-01-12	81.800	81.800	79.100	79.100	75.427	14,151
2022-01-11	84.800	84.900	77.100	79.100	75.427	229,302
2022-01-10	86.800	87.000	82.200	85.300	81.339	163,653
2022-01-07	90.100	90.900	88.100	89.700	85.534	17,060
2022-01-06	90.000	90.900	90.000	90.000	85.820	12,100
2022-01-05	90.700	91.400	89.800	90.300	86.106	35,360
2022-01-04	92.300	92.300	89.800	90.500	86.297	36,038
2022-01-03	92.300	92.300	92.300	92.300	88.014	1,055
2021-12-30	92.900	92.900	91.700	92.500	88.204	10,560
2021-12-29	93.000	93.000	91.500	92.000	87.727	11,721
2021-12-28	92.500	92.500	91.600	91.700	87.441	12,026
2021-12-27	92.500	92.500	91.700	92.300	88.014	8,295
2021-12-24	92.600	92.800	91.200	92.200	87.918	21,436
2021-12-23	94.300	95.200	92.900	92.900	88.586	21,178
2021-12-22	94.500	95.400	94.000	94.300	89.921	12,106
2021-12-21	94.500	95.900	93.700	94.000	89.635	16,228
2021-12-20	93.600	94.700	93.100	93.500	89.158	25,211
2021-12-17	92.000	97.000	91.800	94.200	89.825	82,344
2021-12-16	92.500	93.500	92.000	92.400	88.109	19,000
2021-12-15	91.800	93.500	91.500	91.500	87.251	35,345
2021-12-14	94.100	94.200	91.500	92.000	87.727	56,121
2021-12-13	95.300	96.000	93.000	93.000	88.681	142,137
2021-12-10	92.500	98.900	92.500	96.800	92.305	218,386
2021-12-09	90.000	93.500	89.300	91.500	87.251	89,340
2021-12-08	89.600	91.000	89.600	89.700	85.534	33,069
2021-12-07	90.700	92.400	90.000	90.100	85.916	27,500
2021-12-06	90.500	90.700	90.100	90.700	86.488	30,105
2021-12-03	91.900	92.200	90.300	90.900	86.679	50,060
2021-12-02	92.000	93.000	91.600	91.900	87.632	41,230
2021-12-01	91.500	92.100	91.500	92.100	87.823	23,326
2021-11-30	92.600	93.000	92.600	92.900	88.586	8,010
2021-11-29	91.000	94.600	91.000	92.400	88.109	40,040
2021-11-26	92.000	93.900	90.800	91.600	87.346	37,950
2021-11-25	92.700	93.500	90.800	92.000	87.727	40,715
2021-11-24	92.900	93.200	92.600	93.100	88.776	26,400
2021-11-23	94.200	94.400	92.800	92.800	88.490	22,465
2021-11-22	94.200	94.600	93.000	93.500	89.158	36,348
2021-11-19	94.100	95.500	93.800	94.100	89.730	14,069
2021-11-18	94.500	95.000	94.000	94.600	90.207	25,937
2021-11-17	96.000	96.200	93.800	93.900	89.539	29,052
2021-11-16	91.700	97.600	91.700	95.200	90.779	97,546
2021-11-15	94.400	94.400	91.000	92.000	87.727	108,679
2021-11-12	98.500	98.500	94.200	94.300	89.921	185,432
2021-11-11	105.50	105.50	99.000	99.000	94.402	333,341
2021-11-10	101.00	110.00	101.00	110.00	104.89	328,391

← NewerPage 20 of 21 · 1,215 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.