Service & Quality Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	62.100	62.300	61.200	61.600	61.600	278,000
2025-10-21	62.800	64.600	62.000	62.600	62.600	384,010
2025-10-20	63.000	63.400	61.000	62.500	62.500	362,003
2025-10-17	64.400	64.500	62.000	62.400	62.400	584,467
2025-10-16	65.600	66.600	64.500	64.800	64.800	381,015
2025-10-15	67.000	67.300	63.400	64.700	64.700	882,110
2025-10-14	68.500	69.300	65.900	65.900	65.900	2,478,085
2025-10-13	72.700	72.700	72.700	72.700	72.700	222,745
2025-10-09	77.500	81.900	76.100	80.700	80.700	951,160
2025-10-08	76.200	77.600	75.900	76.000	76.000	326,810
2025-10-07	79.500	79.700	77.100	77.600	77.600	428,253
2025-10-03	80.800	80.800	78.100	78.400	78.400	483,349
2025-10-02	82.400	83.000	79.300	80.500	80.500	651,131
2025-10-01	82.800	86.500	81.400	81.400	81.400	943,205
2025-09-30	80.900	82.800	80.100	81.300	81.300	377,130
2025-09-29	80.400	80.400	80.400	80.400	80.400	0
2025-09-26	83.800	83.800	79.500	80.400	80.400	670,160
2025-09-25	85.000	86.000	82.700	83.100	83.100	572,146
2025-09-24	85.200	85.300	82.100	84.400	84.400	716,371
2025-09-23	87.400	87.500	83.900	84.200	84.200	963,245
2025-09-22	86.000	87.900	84.300	86.800	86.800	940,085
2025-09-19	84.300	88.400	83.100	85.900	85.900	2,218,410
2025-09-18	92.600	92.600	84.300	84.300	84.300	3,276,003
2025-09-17	104.00	108.00	93.600	93.600	93.600	5,336,083
2025-09-16	98.000	104.00	94.800	104.00	104.00	2,071,016
2025-09-15	98.600	102.00	92.500	94.700	94.700	2,743,260
2025-09-12	100.50	102.50	95.300	98.600	98.600	950,337
2025-09-11	111.50	111.50	100.50	101.50	101.50	1,603,300
2025-09-10	105.00	109.50	105.00	109.50	109.50	1,456,013
2025-09-09	98.100	103.00	98.000	99.800	99.800	574,329
2025-09-08	104.00	104.00	97.500	99.500	99.500	588,265
2025-09-05	101.00	104.50	99.900	104.00	104.00	426,350
2025-09-04	107.00	107.00	99.000	99.000	99.000	651,505
2025-09-03	99.500	105.00	98.400	104.00	104.00	745,008
2025-09-02	107.00	107.00	95.400	98.600	98.600	1,000,634
2025-09-01	108.50	108.50	100.00	100.00	100.00	1,113,617
2025-08-29	111.00	112.00	104.00	108.00	108.00	7,958,231
2025-08-28	104.50	104.50	101.00	104.50	104.50	1,483,207
2025-08-27	95.000	95.000	95.000	95.000	95.000	714,010
2025-08-26	77.500	86.400	77.500	86.400	86.400	3,673,612
2025-08-25	81.400	82.700	78.200	78.600	78.600	4,968,653
2025-08-22	68.800	75.400	68.800	75.400	75.400	5,769,272
2025-08-21	68.800	74.400	68.500	68.600	68.600	2,722,380
2025-08-20	69.600	69.900	64.600	68.100	68.100	2,211,409
2025-08-19	69.600	71.500	67.000	70.100	70.100	2,863,768
2025-08-18	66.700	70.600	65.500	70.500	70.500	6,066,681
2025-08-15	60.000	64.700	58.700	64.700	64.700	1,890,171
2025-08-14	62.200	63.000	58.900	58.900	58.900	1,201,510
2025-08-13	62.100	64.200	59.900	61.600	61.600	2,613,645
2025-08-12	60.200	61.500	58.200	60.100	60.100	5,112,190
2025-08-11	55.000	56.200	54.000	56.200	56.200	1,388,650
2025-08-08	52.800	53.200	50.300	51.100	51.100	1,832,700
2025-08-07	50.800	51.800	48.350	48.650	48.650	2,133,350
2025-08-06	49.050	50.300	48.500	50.300	50.300	1,032,000
2025-08-05	46.150	46.400	45.300	45.750	45.750	254,080
2025-08-04	43.700	46.800	43.100	45.500	45.500	603,005
2025-08-01	44.550	44.550	44.550	44.550	44.550	267,437
2025-07-31	44.900	45.300	44.400	44.550	44.550	273,000
2025-07-30	45.350	46.200	44.650	44.650	44.650	348,700
2025-07-29	45.450	47.100	44.650	44.800	44.800	540,000

← NewerPage 5 of 21 · 1,218 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.