Service & Quality Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	70.200	70.800	68.500	68.600	68.600	425,421
2026-01-15	71.900	72.900	68.800	70.000	70.000	678,805
2026-01-14	74.800	77.100	71.900	71.900	71.900	1,352,107
2026-01-13	72.600	75.600	70.300	74.800	74.800	1,340,300
2026-01-12	71.000	73.700	70.400	72.600	72.600	960,173
2026-01-09	71.000	71.800	67.100	68.900	68.900	989,125
2026-01-08	76.100	79.400	70.500	70.500	70.500	2,384,360
2026-01-07	71.900	77.700	71.900	75.700	75.700	2,267,331
2026-01-06	72.500	74.300	71.400	71.500	71.500	1,101,061
2026-01-05	76.000	76.300	71.000	73.300	73.300	2,040,187
2026-01-02	80.000	81.900	73.900	74.800	74.800	5,595,372
2025-12-31	70.000	75.900	69.200	75.900	75.900	4,836,427
2025-12-30	63.000	69.000	61.800	69.000	69.000	2,205,054
2025-12-29	60.000	64.500	60.000	62.800	62.800	1,261,279
2025-12-26	60.200	60.200	57.800	60.000	60.000	335,006
2025-12-24	59.700	60.500	58.200	59.400	59.400	328,000
2025-12-23	61.500	61.600	59.000	59.000	59.000	403,000
2025-12-22	59.000	61.500	58.700	60.400	60.400	713,006
2025-12-19	56.800	60.700	56.800	58.700	58.700	748,011
2025-12-18	57.800	57.800	55.600	55.700	55.700	313,000
2025-12-17	58.000	59.600	57.300	57.400	57.400	359,000
2025-12-16	59.800	59.800	56.200	57.000	57.000	558,000
2025-12-15	59.500	61.200	58.500	60.000	60.000	385,000
2025-12-12	65.000	65.600	60.600	60.700	60.700	2,392,366
2025-12-11	58.200	63.200	58.200	63.200	63.200	1,304,071
2025-12-10	62.700	64.500	57.500	57.500	57.500	2,746,409
2025-12-09	54.600	58.800	53.400	58.800	58.800	437,140
2025-12-08	54.300	54.500	53.500	53.500	53.500	104,030
2025-12-05	56.000	56.400	53.900	54.300	54.300	171,020
2025-12-04	55.800	56.600	55.500	56.000	56.000	84,000
2025-12-03	54.800	55.900	54.800	55.500	55.500	101,100
2025-12-02	57.200	57.200	54.800	54.800	54.800	168,021
2025-12-01	57.400	57.600	56.400	56.800	56.800	144,038
2025-11-28	56.100	58.500	56.000	57.700	57.700	189,018
2025-11-27	57.600	57.900	56.000	56.200	56.200	266,000
2025-11-26	54.500	58.000	54.500	57.200	57.200	434,150
2025-11-25	53.100	54.300	52.500	53.600	53.600	140,009
2025-11-24	52.400	52.700	51.400	52.500	52.500	108,004
2025-11-21	54.000	54.000	50.700	51.000	51.000	158,088
2025-11-20	53.600	54.500	52.700	54.500	54.500	251,020
2025-11-19	54.200	55.200	51.500	52.200	52.200	309,040
2025-11-18	53.200	57.400	53.000	53.700	53.700	564,023
2025-11-17	54.000	54.700	53.200	53.700	53.700	173,040
2025-11-14	55.000	55.400	54.000	54.000	54.000	295,465
2025-11-13	57.300	57.300	55.800	56.600	56.600	183,050
2025-11-12	55.700	57.900	55.700	56.200	56.200	231,110
2025-11-11	56.300	56.800	55.400	55.600	55.600	324,181
2025-11-10	56.900	57.800	56.400	57.600	57.600	175,065
2025-11-07	57.400	57.400	55.900	56.500	56.500	339,307
2025-11-06	59.100	60.500	57.900	58.000	58.000	352,407
2025-11-05	58.400	58.500	56.300	58.500	58.500	305,000
2025-11-04	60.700	60.800	59.400	59.400	59.400	290,235
2025-11-03	61.300	62.000	60.200	60.600	60.600	353,020
2025-10-31	59.100	62.400	59.100	61.300	61.300	718,060
2025-10-30	60.400	60.600	58.900	59.000	59.000	260,400
2025-10-29	60.900	61.300	60.100	60.100	60.100	250,040
2025-10-28	61.200	61.200	59.300	60.500	60.500	272,300
2025-10-27	61.400	61.400	59.500	61.000	61.000	323,022
2025-10-23	61.300	61.500	60.100	60.100	60.100	298,050
2025-10-22	62.100	62.300	61.200	61.600	61.600	278,000

← NewerPage 4 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.