Sercomm Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	128.50	129.50	128.00	128.50	128.50	2,084,197
2024-01-26	128.50	129.50	128.00	128.50	128.50	1,441,526
2024-01-25	128.50	129.00	126.50	128.00	128.00	2,686,343
2024-01-24	129.00	129.00	126.00	127.50	127.50	3,963,204
2024-01-23	129.50	131.00	128.50	130.00	130.00	2,041,622
2024-01-22	127.50	129.00	127.50	128.50	128.50	1,129,828
2024-01-19	127.00	127.50	125.50	127.00	127.00	1,793,085
2024-01-18	126.50	127.50	124.50	126.00	126.00	1,672,230
2024-01-17	128.00	128.50	126.50	126.50	126.50	1,133,340
2024-01-16	130.00	131.50	127.50	128.00	128.00	1,555,058
2024-01-15	128.50	131.00	128.50	129.50	129.50	1,297,536
2024-01-12	127.00	130.00	125.50	128.00	128.00	2,041,157
2024-01-11	125.50	128.00	125.50	127.00	127.00	1,545,102
2024-01-10	126.00	127.00	125.00	125.50	125.50	1,106,578
2024-01-09	127.50	128.50	124.50	125.50	125.50	2,799,939
2024-01-08	129.00	129.00	126.00	127.00	127.00	2,828,307
2024-01-05	131.50	133.00	130.50	130.50	130.50	1,235,256
2024-01-04	133.00	134.00	130.50	130.50	130.50	2,772,460
2024-01-03	135.00	135.50	132.50	133.00	133.00	1,830,538
2024-01-02	135.00	137.00	134.00	136.00	136.00	1,908,209
2023-12-29	134.50	135.00	133.00	134.50	134.50	1,567,482
2023-12-28	134.00	135.00	133.50	134.50	134.50	1,264,595
2023-12-27	133.50	134.50	132.50	134.00	134.00	1,472,591
2023-12-26	131.50	134.00	131.50	133.50	133.50	1,756,749
2023-12-25	133.00	134.50	131.00	131.50	131.50	2,227,443
2023-12-22	132.50	136.00	131.50	133.00	133.00	4,563,202
2023-12-21	132.50	133.50	131.00	131.00	131.00	2,818,362
2023-12-20	134.50	135.00	132.50	133.00	133.00	3,823,458
2023-12-19	136.00	137.00	132.50	133.50	133.50	5,280,122
2023-12-18	138.00	141.50	136.00	136.50	136.50	6,892,234
2023-12-15	141.50	141.50	136.00	137.00	137.00	8,163,398
2023-12-14	139.50	143.50	135.00	141.00	141.00	21,633,021
2023-12-13	129.00	138.50	129.00	136.50	136.50	17,622,539
2023-12-12	126.50	130.00	126.00	128.50	128.50	7,238,589
2023-12-11	124.00	126.50	123.50	126.00	126.00	3,034,386
2023-12-08	124.00	125.00	123.50	123.50	123.50	1,840,626
2023-12-07	125.50	125.50	123.00	123.00	123.00	3,192,441
2023-12-06	127.00	127.00	125.00	125.00	125.00	2,793,965
2023-12-05	126.50	127.00	125.00	127.00	127.00	2,179,311
2023-12-04	126.00	128.50	126.00	127.00	127.00	3,989,939
2023-12-01	124.50	127.50	124.00	125.50	125.50	4,464,632
2023-11-30	124.00	125.00	122.00	124.00	124.00	2,901,287
2023-11-29	123.50	125.00	122.50	124.00	124.00	2,226,317
2023-11-28	119.50	123.50	119.50	123.00	123.00	2,266,779
2023-11-27	121.00	121.00	118.50	119.50	119.50	2,113,721
2023-11-24	122.00	122.50	121.00	121.00	121.00	828,057
2023-11-23	122.50	123.00	121.00	121.50	121.50	1,676,548
2023-11-22	123.50	124.00	122.50	123.00	123.00	1,500,459
2023-11-21	123.00	124.50	122.50	123.50	123.50	2,725,104
2023-11-20	122.00	123.00	121.50	122.00	122.00	1,005,166
2023-11-17	121.50	122.00	120.00	121.50	121.50	3,164,313
2023-11-16	121.50	124.00	121.50	122.50	122.50	2,805,442
2023-11-15	123.00	124.50	121.00	121.00	121.00	2,749,346
2023-11-14	122.00	126.50	122.00	123.00	123.00	7,073,023
2023-11-13	122.50	123.00	120.00	120.00	120.00	4,180,352
2023-11-10	116.50	123.00	116.50	121.50	121.50	10,054,618
2023-11-09	116.00	116.50	112.50	113.50	113.50	7,496,971
2023-11-08	118.50	121.00	118.50	120.00	120.00	2,214,365
2023-11-07	118.50	120.00	117.50	119.50	119.50	2,528,497
2023-11-06	119.00	120.00	118.00	118.50	118.50	1,900,680

← NewerPage 12 of 21 · 1,221 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.