Service & Quality Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	42.300	43.650	41.550	42.250	42.250	78,000
2025-01-22	43.100	43.750	42.400	43.200	43.200	56,000
2025-01-21	43.300	43.300	42.300	42.450	42.450	36,000
2025-01-20	42.150	43.900	41.050	43.400	43.400	114,000
2025-01-17	42.100	43.100	42.000	42.050	42.050	72,000
2025-01-16	42.350	43.400	41.550	42.600	42.600	86,000
2025-01-15	42.400	43.150	41.700	41.950	41.950	90,000
2025-01-14	42.650	43.350	41.700	42.250	42.250	87,000
2025-01-13	44.000	44.000	41.500	42.000	42.000	127,000
2025-01-10	41.900	43.950	41.200	43.950	43.950	127,000
2025-01-09	42.700	42.800	41.000	41.200	41.200	142,000
2025-01-08	43.500	43.600	42.950	43.150	43.150	60,000
2025-01-07	45.000	45.000	43.950	43.950	43.950	50,000
2025-01-06	43.600	44.800	43.600	44.000	44.000	59,000
2025-01-03	44.800	44.900	43.800	43.800	43.800	54,000
2025-01-02	45.050	45.200	44.050	44.650	44.650	71,000
2024-12-31	45.250	45.900	45.050	45.400	45.400	42,000
2024-12-30	45.800	46.450	45.250	45.900	45.900	32,000
2024-12-27	47.300	47.450	45.450	45.800	45.800	93,000
2024-12-26	46.300	48.350	46.250	47.300	47.300	140,000
2024-12-25	45.000	47.750	44.750	46.250	46.250	165,000
2024-12-24	45.150	46.000	44.300	45.100	45.100	131,000
2024-12-23	43.100	44.500	42.900	44.000	44.000	98,000
2024-12-20	43.350	43.750	42.500	42.600	42.600	126,000
2024-12-19	45.250	45.350	43.000	43.600	43.600	220,000
2024-12-18	46.000	46.500	45.500	45.750	45.750	90,000
2024-12-17	46.050	46.900	45.950	46.350	46.350	115,000
2024-12-16	49.500	49.500	45.400	45.400	45.400	196,000
2024-12-13	51.300	51.300	48.700	49.300	49.300	88,000
2024-12-12	50.300	51.600	50.000	50.000	50.000	138,000
2024-12-11	50.300	50.800	49.850	50.100	50.100	144,000
2024-12-10	48.150	50.900	47.500	49.850	49.850	300,000
2024-12-09	49.400	49.400	48.200	48.700	48.700	83,000
2024-12-06	49.450	49.600	48.250	48.800	48.800	114,000
2024-12-05	49.800	50.100	48.700	48.800	48.800	150,000
2024-12-04	51.000	51.300	49.450	49.700	49.700	205,000
2024-12-03	51.600	51.700	50.700	50.800	50.800	171,000
2024-12-02	51.000	52.400	50.500	51.400	51.400	345,000
2024-11-29	51.900	51.900	50.600	51.000	51.000	175,000
2024-11-28	50.800	53.500	50.300	51.200	51.200	811,000
2024-11-27	52.700	52.700	50.100	50.800	50.800	259,000
2024-11-26	49.500	53.600	49.500	51.400	51.400	632,000
2024-11-25	50.000	50.800	49.500	49.600	49.600	93,000
2024-11-22	49.350	51.400	49.250	50.100	50.100	282,000
2024-11-21	47.500	49.800	47.500	49.150	49.150	126,000
2024-11-20	52.800	52.800	48.700	49.000	49.000	507,057
2024-11-19	52.200	53.300	51.500	52.000	52.000	131,000
2024-11-18	52.400	53.000	51.200	52.200	52.200	177,000
2024-11-15	54.200	54.200	50.600	52.400	52.400	672,000
2024-11-14	57.800	58.200	53.100	53.100	53.100	663,000
2024-11-13	61.200	61.800	56.800	57.000	57.000	1,152,000
2024-11-12	59.600	62.700	58.900	61.000	61.000	1,786,000
2024-11-11	58.800	63.300	57.400	59.200	59.200	1,892,000
2024-11-08	55.900	61.200	55.500	58.800	58.800	1,863,000
2024-11-07	57.800	59.900	55.200	55.900	55.900	640,000
2024-11-06	60.300	61.000	57.300	58.200	58.200	825,000
2024-11-05	58.900	63.800	55.500	60.100	60.100	2,168,000
2024-11-04	65.000	66.000	57.900	58.400	58.400	5,131,000
2024-11-01	54.600	60.000	53.000	60.000	60.000	1,156,000
2024-10-31	54.600	54.600	54.600	54.600	54.600	0

← NewerPage 8 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.