Service & Quality Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	45.000	47.400	44.750	45.050	45.050	409,001
2025-07-25	45.500	45.500	44.500	44.700	44.700	174,250
2025-07-24	45.900	45.900	45.050	45.250	45.250	127,060
2025-07-23	46.200	46.700	45.350	45.450	45.185	310,000
2025-07-22	48.800	48.800	45.000	45.150	44.886	535,000
2025-07-21	49.250	49.800	48.500	48.600	48.316	182,500
2025-07-18	50.600	51.000	48.700	49.550	49.261	355,000
2025-07-17	49.200	50.200	48.500	50.200	50.200	394,050
2025-07-16	48.700	50.800	48.650	49.200	49.200	756,010
2025-07-15	49.000	51.700	48.600	49.100	49.100	1,442,011
2025-07-14	49.450	49.450	48.000	48.100	48.100	407,000
2025-07-11	49.050	50.000	48.600	49.450	49.450	436,550
2025-07-10	50.000	50.700	48.500	49.050	49.050	1,052,000
2025-07-09	51.200	51.800	49.950	50.100	50.100	1,262,024
2025-07-08	51.200	56.800	51.100	51.400	51.400	8,804,479
2025-07-07	51.700	51.700	49.150	51.700	51.700	2,258,000
2025-07-04	48.700	50.700	47.000	47.000	47.000	939,000
2025-07-03	52.000	52.900	48.700	48.700	48.700	3,625,100
2025-07-02	44.500	48.800	44.350	48.800	48.800	1,279,884
2025-07-01	45.300	45.650	44.400	44.400	44.400	264,000
2025-06-30	46.700	46.700	45.150	45.150	45.150	333,000
2025-06-27	45.850	48.300	45.500	46.350	46.350	768,100
2025-06-26	46.250	48.300	45.750	45.750	45.750	581,274
2025-06-25	47.250	48.250	46.000	46.250	46.250	480,222
2025-06-24	47.600	48.700	47.200	47.250	47.250	524,136
2025-06-23	47.950	48.950	46.550	46.850	46.850	577,050
2025-06-20	52.000	52.000	48.000	48.700	48.700	1,304,017
2025-06-19	56.500	56.800	51.000	51.400	51.400	1,365,017
2025-06-18	58.800	60.800	56.200	56.300	56.300	2,849,500
2025-06-17	54.600	56.600	54.300	56.400	56.400	1,183,070
2025-06-16	56.000	56.700	53.700	54.800	54.800	1,558,010
2025-06-13	53.100	58.100	52.500	56.000	56.000	3,319,010
2025-06-12	54.200	56.000	52.400	53.100	53.100	1,021,000
2025-06-11	55.500	56.500	54.200	54.300	54.300	1,463,380
2025-06-10	57.000	60.300	56.100	56.100	56.100	3,433,002
2025-06-09	56.000	56.800	53.400	56.100	56.100	1,294,065
2025-06-06	55.000	56.800	53.400	55.900	55.900	1,978,100
2025-06-05	57.500	60.500	55.400	55.500	55.500	4,597,401
2025-06-04	62.300	62.600	57.500	57.500	57.500	6,085,926
2025-06-03	56.000	59.600	56.000	59.600	59.600	1,428,189
2025-06-02	57.500	57.700	52.600	54.200	54.200	3,444,247
2025-05-29	62.200	63.400	56.700	58.000	58.000	19,014,334
2025-05-28	56.000	58.600	55.800	58.600	58.600	4,793,005
2025-05-27	49.050	53.300	48.100	53.300	53.300	3,746,500
2025-05-26	50.000	50.500	47.550	48.500	48.500	1,394,203
2025-05-23	51.500	52.400	48.550	50.000	50.000	1,401,300
2025-05-22	47.250	50.800	46.800	50.800	50.800	4,278,792
2025-05-21	42.600	46.250	42.050	46.250	46.250	1,651,011
2025-05-20	42.400	43.200	42.000	42.050	42.050	339,000
2025-05-19	44.350	44.400	41.950	42.100	42.100	679,145
2025-05-16	46.200	48.900	44.600	44.600	44.600	2,380,225
2025-05-15	42.500	46.450	41.350	45.500	45.500	1,634,339
2025-05-14	41.450	43.700	40.750	42.350	42.350	534,000
2025-05-13	42.200	42.200	40.500	40.900	40.900	262,526
2025-05-12	41.500	42.950	41.050	41.050	41.050	435,000
2025-05-09	44.000	45.000	40.400	41.300	41.300	1,959,226
2025-05-08	42.750	42.750	41.500	42.750	42.750	1,205,150
2025-05-07	42.250	43.400	38.700	38.900	38.900	997,155
2025-05-06	44.500	46.000	42.200	42.500	42.500	4,291,100
2025-05-05	40.050	43.100	39.250	43.100	43.100	1,875,000

← NewerPage 6 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.