Service & Quality Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	40.500	41.200	39.100	39.200	39.200	346,186
2025-04-30	42.550	43.500	39.300	39.800	39.800	785,040
2025-04-29	43.800	45.000	41.500	41.850	41.850	3,226,016
2025-04-28	39.650	40.950	38.900	40.950	40.950	778,062
2025-04-25	34.350	37.250	34.350	37.250	37.250	530,112
2025-04-24	32.250	34.750	31.600	33.900	33.900	812,040
2025-04-23	30.000	31.600	29.950	31.600	31.600	189,000
2025-04-22	30.700	31.000	28.250	28.750	28.750	142,020
2025-04-21	32.400	32.400	30.100	30.100	30.100	118,007
2025-04-18	33.650	33.800	31.650	31.800	31.800	166,001
2025-04-17	32.600	34.200	31.500	33.050	33.050	226,000
2025-04-16	32.800	34.450	32.000	32.500	32.500	613,000
2025-04-15	31.400	31.450	30.950	31.450	31.450	99,000
2025-04-14	27.000	28.600	27.000	28.600	28.600	142,000
2025-04-11	26.750	27.400	25.250	26.000	26.000	326,000
2025-04-10	28.350	28.350	26.700	28.050	28.050	368,001
2025-04-09	25.900	26.150	25.800	25.800	25.800	180,000
2025-04-08	28.650	29.800	28.650	28.650	28.650	173,000
2025-04-07	31.800	31.800	31.800	31.800	31.800	23,000
2025-04-02	34.450	36.500	33.800	35.300	35.300	111,002
2025-04-01	34.450	34.800	33.700	34.000	34.000	132,000
2025-03-31	37.200	37.200	33.500	33.500	33.500	223,000
2025-03-28	40.000	40.000	36.100	37.200	37.200	155,000
2025-03-27	39.850	40.350	39.700	40.000	40.000	42,000
2025-03-26	40.500	41.050	39.800	39.900	39.900	58,000
2025-03-25	41.000	41.500	40.000	40.300	40.300	41,000
2025-03-24	41.500	41.800	40.450	40.450	40.450	55,000
2025-03-21	41.950	41.950	40.700	41.000	41.000	48,000
2025-03-20	40.950	41.800	40.750	41.550	41.550	75,000
2025-03-19	40.450	42.000	40.450	40.700	40.700	99,000
2025-03-18	40.000	41.400	39.650	40.300	40.300	77,002
2025-03-17	40.000	40.100	39.500	39.600	39.600	38,001
2025-03-14	40.000	40.900	39.050	39.750	39.750	62,001
2025-03-13	40.850	41.350	39.850	39.850	39.850	77,000
2025-03-12	39.800	41.250	39.800	40.150	40.150	115,253
2025-03-11	42.800	42.800	38.300	40.250	40.250	193,000
2025-03-10	41.550	41.900	40.850	41.300	41.300	74,100
2025-03-07	43.500	43.800	41.150	41.550	41.550	202,002
2025-03-06	44.100	44.300	42.900	43.550	43.550	106,000
2025-03-05	44.250	44.250	43.850	44.000	44.000	58,100
2025-03-04	43.950	45.300	43.850	44.050	44.050	95,100
2025-03-03	45.000	45.000	43.550	44.000	44.000	44,000
2025-02-27	46.150	46.250	44.950	45.050	45.050	93,000
2025-02-26	45.950	46.550	45.450	46.050	46.050	80,100
2025-02-25	46.850	46.850	45.450	45.450	45.450	52,030
2025-02-24	48.050	48.050	46.750	46.750	46.750	46,100
2025-02-21	48.550	48.550	47.400	48.100	48.100	53,000
2025-02-20	48.350	48.400	47.800	48.350	48.350	46,000
2025-02-19	46.850	48.350	46.850	48.350	48.350	80,004
2025-02-18	47.500	48.050	46.600	46.750	46.750	55,000
2025-02-17	48.600	49.400	47.000	47.500	47.500	160,000
2025-02-14	48.400	48.400	46.250	47.800	47.800	118,369
2025-02-13	45.600	46.650	45.400	46.000	46.000	66,000
2025-02-12	45.750	45.800	45.100	45.450	45.450	47,000
2025-02-11	45.450	46.350	44.800	45.250	45.250	61,000
2025-02-10	45.100	46.400	44.400	46.300	46.300	99,000
2025-02-07	43.600	45.800	43.500	45.400	45.400	88,000
2025-02-06	43.250	44.050	42.700	44.000	44.000	72,000
2025-02-05	42.650	43.250	42.350	43.050	43.050	70,000
2025-02-04	42.250	43.000	42.050	42.500	42.500	61,148

← NewerPage 7 of 21 · 1,215 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.