Sercomm Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 2,330,315 |
| 2024-08-01 | 115.50 | 116.50 | 113.50 | 114.00 | 114.00 | 1,979,104 |
| 2024-07-31 | 114.00 | 117.00 | 112.50 | 114.00 | 114.00 | 5,068,022 |
| 2024-07-30 | 112.50 | 114.50 | 111.00 | 114.50 | 114.50 | 3,171,624 |
| 2024-07-29 | 116.50 | 116.50 | 112.00 | 113.50 | 113.50 | 3,106,250 |
| 2024-07-26 | 113.50 | 116.50 | 112.50 | 115.50 | 115.50 | 2,164,062 |
| 2024-07-23 | 116.00 | 116.50 | 114.00 | 115.50 | 115.50 | 1,423,267 |
| 2024-07-22 | 118.00 | 118.00 | 112.50 | 114.00 | 114.00 | 3,639,381 |
| 2024-07-19 | 120.00 | 120.00 | 117.50 | 118.00 | 118.00 | 2,031,672 |
| 2024-07-18 | 116.50 | 120.00 | 116.00 | 119.50 | 119.50 | 3,035,545 |
| 2024-07-17 | 119.50 | 120.00 | 117.00 | 117.00 | 117.00 | 2,655,612 |
| 2024-07-16 | 117.00 | 119.50 | 116.50 | 119.50 | 119.50 | 1,963,591 |
| 2024-07-15 | 118.50 | 118.50 | 116.50 | 117.00 | 117.00 | 1,557,206 |
| 2024-07-12 | 117.50 | 118.50 | 117.00 | 118.00 | 118.00 | 1,717,608 |
| 2024-07-11 | 119.00 | 119.00 | 117.50 | 117.50 | 117.50 | 1,599,406 |
| 2024-07-10 | 117.50 | 119.00 | 117.50 | 118.00 | 118.00 | 1,360,127 |
| 2024-07-09 | 120.50 | 120.50 | 117.00 | 117.50 | 117.50 | 3,232,491 |
| 2024-07-08 | 119.50 | 122.00 | 116.00 | 118.50 | 118.50 | 4,677,463 |
| 2024-07-05 | 119.00 | 121.00 | 118.50 | 119.00 | 119.00 | 3,849,384 |
| 2024-07-04 | 119.50 | 120.50 | 117.50 | 118.50 | 118.50 | 4,017,734 |
| 2024-07-03 | 122.50 | 123.00 | 118.00 | 118.00 | 118.00 | 6,655,560 |
| 2024-07-02 | 118.50 | 123.00 | 117.50 | 122.50 | 122.50 | 13,300,025 |
| 2024-07-01 | 119.00 | 120.50 | 117.50 | 117.50 | 117.50 | 6,115,511 |
| 2024-06-28 | 116.50 | 121.00 | 116.00 | 118.00 | 118.00 | 9,048,221 |
| 2024-06-27 | 115.00 | 116.50 | 114.50 | 116.00 | 116.00 | 2,019,405 |
| 2024-06-26 | 118.00 | 118.50 | 115.00 | 115.00 | 115.00 | 2,508,483 |
| 2024-06-25 | 117.50 | 118.00 | 115.50 | 117.50 | 117.50 | 3,321,620 |
| 2024-06-24 | 120.00 | 120.00 | 116.00 | 117.50 | 117.50 | 5,704,295 |
| 2024-06-21 | 116.00 | 119.50 | 115.00 | 119.00 | 119.00 | 5,578,402 |
| 2024-06-20 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 4,628,399 |
| 2024-06-19 | 113.00 | 115.00 | 112.50 | 115.00 | 115.00 | 4,452,031 |
| 2024-06-18 | 114.50 | 115.00 | 112.50 | 112.50 | 112.50 | 3,150,763 |
| 2024-06-17 | 111.50 | 114.00 | 111.50 | 114.00 | 114.00 | 2,059,725 |
| 2024-06-14 | 112.50 | 113.50 | 111.00 | 112.00 | 112.00 | 2,699,783 |
| 2024-06-13 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 3,416,377 |
| 2024-06-12 | 110.50 | 110.50 | 108.50 | 109.50 | 109.50 | 3,884,220 |
| 2024-06-11 | 111.50 | 113.50 | 110.50 | 110.50 | 110.50 | 4,367,864 |
| 2024-06-07 | 112.50 | 113.50 | 111.00 | 111.50 | 111.50 | 7,774,251 |
| 2024-06-06 | 119.50 | 120.50 | 116.00 | 116.50 | 116.50 | 4,416,629 |
| 2024-06-05 | 119.00 | 120.50 | 118.00 | 119.00 | 119.00 | 2,069,635 |
| 2024-06-04 | 119.50 | 120.50 | 118.00 | 118.50 | 118.50 | 2,549,523 |
| 2024-06-03 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 2,684,710 |
| 2024-05-31 | 120.00 | 121.50 | 118.00 | 118.00 | 118.00 | 3,962,620 |
| 2024-05-30 | 122.50 | 122.50 | 120.00 | 120.00 | 120.00 | 3,380,137 |
| 2024-05-29 | 122.50 | 123.50 | 122.00 | 123.50 | 123.50 | 2,087,340 |
| 2024-05-28 | 122.50 | 123.00 | 121.50 | 122.00 | 122.00 | 1,852,827 |
| 2024-05-27 | 123.00 | 124.00 | 121.50 | 121.50 | 121.50 | 3,786,534 |
| 2024-05-24 | 120.00 | 124.00 | 119.50 | 122.50 | 122.50 | 6,270,479 |
| 2024-05-23 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 8,536,515 |
| 2024-05-22 | 120.00 | 123.00 | 119.00 | 123.00 | 123.00 | 8,453,942 |
| 2024-05-21 | 118.50 | 120.50 | 118.50 | 120.00 | 120.00 | 9,233,237 |
| 2024-05-20 | 116.00 | 120.00 | 115.00 | 118.00 | 118.00 | 9,408,783 |
| 2024-05-17 | 117.00 | 117.50 | 115.00 | 115.50 | 115.50 | 5,609,978 |
| 2024-05-16 | 116.50 | 118.50 | 116.00 | 116.50 | 116.50 | 3,976,198 |
| 2024-05-15 | 115.50 | 117.00 | 115.00 | 115.50 | 115.50 | 2,578,799 |
| 2024-05-14 | 116.00 | 116.50 | 115.00 | 115.00 | 115.00 | 3,105,817 |
| 2024-05-13 | 115.50 | 116.50 | 114.50 | 115.50 | 115.50 | 2,245,248 |
| 2024-05-10 | 115.50 | 115.50 | 114.00 | 114.50 | 114.50 | 2,817,670 |
| 2024-05-09 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | 4,365,211 |
| 2024-05-08 | 119.50 | 119.50 | 114.00 | 115.50 | 115.50 | 7,499,833 |
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.