Service & Quality Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	60.000	60.000	52.500	54.600	54.600	4,236,000
2024-10-29	49.750	54.600	49.500	54.600	54.600	1,401,000
2024-10-28	49.300	53.500	49.200	49.700	49.700	1,543,000
2024-10-25	50.200	50.800	48.250	48.700	48.700	309,000
2024-10-24	55.000	55.500	49.950	50.100	50.100	1,260,000
2024-10-23	52.400	55.000	52.200	55.000	55.000	2,759,000
2024-10-22	51.000	51.000	49.950	50.000	50.000	59,000
2024-10-21	50.700	51.500	50.200	50.500	50.500	105,000
2024-10-18	54.500	55.100	50.600	50.900	50.900	181,000
2024-10-17	53.500	55.000	53.500	54.300	54.300	137,000
2024-10-16	53.000	54.900	52.500	53.500	53.500	135,000
2024-10-15	53.200	53.200	51.100	51.700	51.700	63,000
2024-10-14	52.500	52.900	51.000	52.300	52.300	71,000
2024-10-11	54.700	54.800	51.000	51.000	51.000	293,000
2024-10-09	56.500	56.500	54.800	55.400	55.400	236,000
2024-10-08	55.800	56.400	54.500	56.300	56.300	266,000
2024-10-07	54.700	56.300	53.900	56.300	56.300	426,000
2024-10-04	54.200	56.800	53.600	54.800	54.800	1,093,000
2024-10-03	55.000	55.000	55.000	55.000	55.000	0
2024-10-02	55.000	55.000	55.000	55.000	55.000	0
2024-10-01	52.000	55.900	51.300	55.000	55.000	1,027,000
2024-09-30	52.000	52.800	50.300	50.900	50.900	102,000
2024-09-27	48.250	52.800	48.250	51.300	51.300	356,000
2024-09-26	48.500	49.000	48.100	48.200	48.200	60,000
2024-09-25	48.150	49.500	47.800	47.800	47.800	157,000
2024-09-24	48.500	48.500	46.900	47.550	47.550	90,000
2024-09-23	52.100	52.100	48.000	48.250	48.250	390,000
2024-09-20	50.300	54.200	50.000	52.600	52.600	1,739,000
2024-09-19	47.500	50.000	47.050	49.350	49.350	116,000
2024-09-18	47.500	48.900	47.100	47.200	47.200	47,000
2024-09-16	47.300	49.000	46.900	47.400	47.400	89,000
2024-09-13	47.100	48.000	46.900	47.200	47.200	71,000
2024-09-12	48.500	48.600	46.750	47.100	47.100	55,000
2024-09-11	47.700	49.350	47.000	47.100	47.100	146,000
2024-09-10	53.400	53.400	49.250	49.650	49.650	145,000
2024-09-09	52.900	55.000	52.000	53.400	53.400	94,000
2024-09-06	51.200	54.100	51.200	52.900	52.900	51,000
2024-09-05	54.000	55.800	51.900	52.100	52.100	91,000
2024-09-04	53.100	55.400	51.500	52.800	52.800	202,000
2024-09-03	55.500	59.000	55.500	57.000	57.000	260,000
2024-09-02	57.200	60.600	55.000	55.300	55.300	379,000
2024-08-30	58.400	59.100	57.800	58.200	58.200	200,000
2024-08-29	56.200	58.000	55.700	57.700	57.700	128,000
2024-08-28	57.000	57.200	56.100	56.200	56.200	137,000
2024-08-27	56.300	57.200	56.200	56.500	56.500	49,000
2024-08-26	56.800	57.300	56.300	56.300	56.300	89,000
2024-08-23	54.200	56.200	54.200	55.500	55.500	71,000
2024-08-22	56.300	56.300	54.200	54.600	54.600	78,000
2024-08-21	54.700	58.700	54.000	56.200	56.200	157,000
2024-08-20	57.900	58.400	55.700	55.700	55.700	155,000
2024-08-19	59.000	60.000	58.000	58.100	58.100	183,000
2024-08-16	59.400	60.900	58.600	59.600	59.600	820,000
2024-08-15	54.900	59.200	54.100	59.200	59.200	1,381,000
2024-08-14	55.000	56.600	53.200	56.600	56.600	1,375,000
2024-08-13	51.500	51.500	51.500	51.500	51.500	87,000
2024-08-12	44.350	46.900	44.000	46.900	46.900	90,000
2024-08-09	43.100	44.450	42.200	42.650	42.650	128,000
2024-08-08	42.800	44.400	40.600	41.950	41.950	133,000
2024-08-07	39.950	43.300	39.950	42.050	42.050	140,000
2024-08-06	41.300	43.850	37.350	39.550	39.550	169,000

← NewerPage 9 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.