Sercomm Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	75.000	75.500	74.400	75.000	75.000	1,850,919
2026-10-20	73.800	75.100	73.700	73.700	73.700	1,360,226
2026-10-19	74.800	75.200	73.400	74.300	74.300	1,804,861
2026-10-16	75.000	77.000	75.000	75.500	75.500	3,151,544
2026-10-15	74.400	75.200	74.000	74.800	74.800	2,063,697
2026-10-14	74.500	75.400	74.000	75.200	75.200	2,372,592
2026-10-13	73.600	74.500	73.100	73.500	73.500	1,794,366
2026-10-12	73.000	74.400	73.000	74.100	74.100	1,755,506
2026-10-08	73.500	73.600	72.900	73.000	73.000	1,848,035
2026-10-07	73.200	75.300	73.200	74.000	74.000	4,790,025
2026-10-06	71.800	72.700	71.800	72.300	72.300	1,256,300
2026-10-05	72.500	72.500	71.700	71.700	71.700	1,523,474
2026-10-02	71.000	71.900	71.000	71.800	71.800	1,136,391
2026-10-01	71.600	71.700	70.700	71.300	71.300	2,488,125
2026-09-30	72.300	72.300	71.500	71.500	71.500	1,720,670
2026-09-29	73.100	73.100	71.700	71.700	71.700	2,318,574
2026-09-24	72.600	74.500	72.100	73.400	73.400	1,338,419
2026-09-23	73.000	73.200	72.400	72.600	72.600	1,066,370
2026-09-22	73.500	73.600	72.300	72.300	72.300	1,439,593
2026-09-21	73.500	73.500	72.700	72.900	72.900	1,128,539
2026-09-18	74.600	74.600	73.200	73.600	73.600	1,856,424
2026-09-17	72.800	74.000	72.800	73.900	73.900	2,076,834
2026-09-16	72.000	72.800	71.300	71.900	71.900	1,790,902
2026-09-15	71.700	72.300	71.300	72.000	72.000	1,640,166
2026-09-14	71.400	71.800	70.700	71.000	71.000	1,216,431
2026-09-11	70.100	72.300	70.000	71.700	71.700	2,006,904
2026-09-10	73.200	73.200	71.000	71.100	71.100	3,565,564
2026-09-09	73.800	73.800	72.800	73.000	73.000	1,938,570
2026-09-08	75.700	75.800	73.300	73.500	73.500	3,967,277
2026-09-07	76.000	76.000	74.600	75.300	75.300	1,603,587
2026-09-04	75.100	75.800	74.400	75.600	75.600	2,605,750
2026-09-03	77.500	77.700	75.000	75.100	75.100	4,920,373
2026-09-02	77.500	77.500	76.800	76.800	76.800	1,886,693
2026-09-01	77.900	77.900	77.100	77.100	77.100	2,244,531
2026-08-31	77.500	78.100	76.900	77.200	77.200	2,509,300
2026-08-28	78.200	78.400	77.500	77.500	77.500	1,754,517
2026-08-27	78.100	78.500	77.500	77.500	77.500	2,381,973
2026-08-26	77.700	77.900	76.800	77.400	77.400	2,522,674
2026-08-25	78.300	78.300	76.500	77.100	77.100	3,296,700
2026-08-24	77.900	78.600	77.600	77.600	77.600	2,099,511
2026-08-21	77.900	78.400	77.500	77.600	77.600	2,382,942
2026-08-20	79.400	79.400	77.300	77.600	77.600	4,407,350
2026-08-19	77.400	79.200	77.000	78.400	78.400	3,258,940
2026-08-18	79.800	80.000	78.100	78.100	78.100	4,397,787
2026-08-17	80.800	80.800	78.900	79.300	79.300	3,554,394
2026-08-14	81.200	81.200	79.200	79.800	79.800	8,428,082
2026-08-13	82.300	82.400	80.400	81.100	81.100	9,373,092
2026-08-12	88.700	88.700	82.000	82.400	82.400	19,165,994
2026-08-11	93.600	94.100	91.000	91.100	91.100	3,647,704
2026-08-10	93.100	94.700	90.700	93.600	93.600	4,750,859
2026-08-07	94.600	95.000	90.500	91.400	91.400	5,035,414
2026-08-06	91.300	92.200	89.900	91.800	91.800	2,778,226
2026-08-05	90.000	92.800	89.700	91.600	91.600	4,921,030
2026-08-04	86.400	89.600	86.300	89.200	89.200	2,714,945
2026-08-03	82.300	88.500	81.700	87.400	87.400	5,726,480
2026-07-31	83.200	84.300	81.500	82.300	82.300	6,227,953
2026-07-30	81.400	82.100	78.800	79.100	79.100	4,421,635
2026-07-29	87.600	87.800	79.200	81.900	81.900	7,904,350
2026-07-28	88.200	90.000	86.200	86.400	86.400	4,918,476
2026-07-27	89.800	94.700	89.700	90.600	90.600	10,669,731

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-13	4.5000 TWD
2022-04-07	2.4000 TWD
2021-07-16	2.6000 TWD
2020-07-09	3.0243 TWD
2019-07-04	2.4969 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.