Service & Quality Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	67.000	67.600	63.000	64.100	64.100	257,120
2026-04-23	72.100	72.400	63.800	66.200	66.200	537,100
2026-04-22	70.300	73.600	69.900	70.600	70.600	751,582
2026-04-21	68.700	71.400	68.300	68.500	68.500	428,000
2026-04-20	69.700	70.700	68.200	68.200	68.200	420,054
2026-04-17	70.000	73.000	68.200	69.600	69.600	1,026,550
2026-04-16	63.000	68.800	62.800	68.800	68.800	569,020
2026-04-15	62.500	64.300	62.000	62.600	62.600	211,086
2026-04-14	64.800	64.800	61.800	62.200	62.200	137,115
2026-04-13	62.800	63.300	61.400	62.900	62.900	122,150
2026-04-10	61.800	63.200	61.000	62.900	62.900	199,263
2026-04-09	63.400	63.400	61.500	62.000	62.000	96,125
2026-04-08	62.600	63.600	62.000	63.000	63.000	143,175
2026-04-07	62.400	62.400	60.500	61.400	61.400	92,005
2026-04-02	64.100	65.200	61.500	62.500	62.500	192,000
2026-04-01	64.100	66.500	63.700	64.100	64.100	169,052
2026-03-31	65.500	68.200	62.200	63.000	63.000	362,300
2026-03-30	65.200	68.200	64.700	66.800	66.800	135,101
2026-03-27	64.000	66.800	63.500	66.500	66.500	148,458
2026-03-26	71.400	71.400	65.200	66.200	66.200	437,008
2026-03-25	67.500	72.200	67.500	71.400	71.400	592,300
2026-03-24	70.900	71.300	67.000	67.100	67.100	486,008
2026-03-23	66.400	72.800	66.100	69.900	69.900	790,500
2026-03-20	66.800	70.000	66.600	68.800	68.800	578,062
2026-03-19	67.800	71.600	66.100	66.100	66.100	534,102
2026-03-18	66.100	69.100	65.000	67.800	67.800	449,010
2026-03-17	66.100	66.500	64.200	64.600	64.600	202,110
2026-03-16	65.400	66.500	64.600	65.100	65.100	163,159
2026-03-13	66.000	67.200	64.200	65.400	65.400	208,000
2026-03-12	60.700	67.000	60.700	66.300	66.300	348,254
2026-03-11	61.900	62.800	60.900	62.200	62.200	264,548
2026-03-10	57.200	60.200	57.200	59.700	59.700	339,216
2026-03-09	56.200	56.300	54.400	56.000	56.000	512,006
2026-03-06	60.700	63.000	60.400	60.400	60.400	418,200
2026-03-05	60.100	61.000	59.100	59.200	59.200	357,032
2026-03-04	63.600	63.600	58.500	58.700	58.700	356,316
2026-03-03	66.000	67.400	64.100	64.200	64.200	258,100
2026-03-02	67.000	67.800	66.100	66.100	66.100	349,265
2026-02-26	69.000	69.700	67.500	68.900	68.900	294,000
2026-02-25	69.000	70.200	68.400	68.500	68.500	453,607
2026-02-24	69.200	69.500	68.300	68.300	68.300	415,900
2026-02-23	68.300	68.600	65.900	67.600	67.600	354,130
2026-02-11	69.000	72.800	68.300	68.300	68.300	2,102,911
2026-02-10	63.300	68.800	62.400	68.800	68.800	1,299,196
2026-02-09	62.900	64.100	62.200	62.600	62.600	904,100
2026-02-06	59.000	59.000	56.700	58.300	58.300	193,016
2026-02-05	61.200	62.500	59.500	59.500	59.500	202,113
2026-02-04	59.400	61.200	59.400	61.200	61.200	162,026
2026-02-03	62.300	62.300	59.400	60.000	60.000	227,382
2026-02-02	61.400	61.700	59.800	60.700	60.700	250,418
2026-01-30	65.500	65.500	61.900	62.200	62.200	407,006
2026-01-29	67.500	67.700	64.800	65.700	65.700	356,000
2026-01-28	65.600	67.800	65.500	67.700	67.700	344,027
2026-01-27	68.200	68.200	65.500	65.500	65.500	324,000
2026-01-26	65.800	68.000	65.800	67.400	67.400	264,009
2026-01-23	65.900	67.300	64.500	66.500	66.500	469,275
2026-01-22	68.200	68.800	65.100	65.100	65.100	589,459
2026-01-21	68.100	70.200	67.100	67.100	67.100	551,304
2026-01-20	67.700	69.900	66.700	69.100	69.100	718,504
2026-01-19	68.500	69.600	68.000	68.200	68.200	396,020

← NewerPage 3 of 5 · 242 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.