Service & Quality Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	64.300	67.700	64.100	65.700	64.349	175,015
2026-07-20	65.400	65.800	63.000	63.600	62.292	259,000
2026-07-17	72.100	72.100	65.100	65.100	63.761	437,000
2026-07-16	73.700	74.300	72.300	72.300	70.813	120,000
2026-07-15	75.600	77.800	73.700	73.700	73.700	207,050
2026-07-14	81.600	81.600	71.800	73.700	73.700	585,557
2026-07-13	79.000	82.100	76.700	79.700	79.700	531,125
2026-07-10	78.300	78.300	78.300	78.300	78.300	0
2026-07-09	76.300	81.300	72.600	78.300	78.300	411,006
2026-07-08	76.100	77.400	75.000	75.900	75.900	163,058
2026-07-07	82.200	82.200	75.800	76.000	76.000	709,150
2026-07-06	75.000	82.200	75.000	82.200	82.200	503,062
2026-07-03	71.600	75.800	71.400	74.800	74.800	199,000
2026-07-02	70.100	72.500	70.100	71.900	71.900	68,000
2026-07-01	74.400	74.500	71.700	71.700	71.700	155,000
2026-06-30	70.300	73.500	70.200	73.500	73.500	171,500
2026-06-29	71.300	72.200	70.000	70.000	70.000	137,000
2026-06-26	71.400	73.800	70.600	71.000	71.000	244,000
2026-06-25	73.400	73.400	70.500	71.000	71.000	158,000
2026-06-24	71.900	72.300	70.400	71.300	71.300	182,010
2026-06-23	75.000	76.200	71.600	72.000	72.000	252,066
2026-06-22	74.600	75.900	73.700	74.300	74.300	240,050
2026-06-18	73.500	77.900	73.500	74.500	74.500	362,000
2026-06-17	72.400	74.300	72.000	73.100	73.100	150,000
2026-06-16	75.200	75.200	72.100	72.400	72.400	223,000
2026-06-15	76.200	76.400	74.800	74.800	74.800	180,200
2026-06-12	77.800	77.800	74.800	74.800	74.800	231,200
2026-06-11	76.800	77.300	72.300	74.700	74.700	278,102
2026-06-10	79.300	82.600	75.600	75.700	75.700	744,035
2026-06-09	77.900	78.900	77.900	78.900	78.900	163,106
2026-06-08	68.500	72.500	68.500	71.800	71.800	359,009
2026-06-05	79.300	79.300	75.600	76.100	76.100	335,003
2026-06-04	80.000	80.300	79.000	79.000	79.000	209,000
2026-06-03	80.000	80.800	79.300	79.800	79.800	290,008
2026-06-02	81.200	84.000	78.800	79.500	79.500	503,004
2026-06-01	85.000	85.900	80.500	80.800	80.800	865,090
2026-05-29	84.200	84.300	82.600	82.900	82.900	374,074
2026-05-28	85.900	87.900	81.600	82.400	82.400	625,065
2026-05-27	89.600	89.600	85.600	85.700	85.700	785,088
2026-05-26	92.400	92.400	87.800	89.600	89.600	879,103
2026-05-25	94.700	99.400	91.300	91.300	91.300	2,699,242
2026-05-22	84.000	92.900	83.900	92.900	92.900	1,982,111
2026-05-21	82.800	85.600	82.600	84.500	84.500	550,001
2026-05-20	82.800	86.800	81.500	82.100	82.100	873,100
2026-05-19	88.000	90.300	80.900	82.100	82.100	1,812,365
2026-05-18	88.600	88.700	84.200	87.400	87.400	1,868,100
2026-05-15	82.600	89.200	81.800	89.200	89.200	2,226,413
2026-05-14	86.700	86.700	79.500	81.100	81.100	1,669,439
2026-05-13	87.800	89.000	84.300	86.800	86.800	3,717,078
2026-05-12	76.600	83.000	75.600	83.000	83.000	2,638,003
2026-05-11	75.000	75.500	74.000	75.500	75.500	563,396
2026-05-08	68.000	72.000	67.200	68.700	68.700	909,010
2026-05-07	68.800	69.500	67.200	67.200	67.200	366,000
2026-05-06	68.300	68.300	66.600	67.600	67.600	501,074
2026-05-05	68.700	69.000	66.800	67.000	67.000	492,088
2026-05-04	67.100	69.800	67.000	68.400	68.400	360,080
2026-04-30	65.900	70.500	65.700	67.000	67.000	461,039
2026-04-29	64.200	66.400	62.500	65.200	65.200	223,016
2026-04-28	61.600	65.000	61.600	64.200	64.200	216,020
2026-04-27	65.500	65.500	60.800	61.300	61.300	424,090

← NewerPage 2 of 21 · 1,217 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.