Sercomm Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	117.00	119.00	115.00	118.00	118.00	3,778,103
2023-11-02	113.50	119.00	113.50	116.50	116.50	4,262,494
2023-11-01	113.50	114.50	109.50	112.50	112.50	2,671,856
2023-10-31	116.00	118.00	112.50	112.50	112.50	2,611,747
2023-10-30	113.00	116.50	113.00	115.50	115.50	1,978,255
2023-10-27	115.50	116.00	112.50	112.50	112.50	2,058,595
2023-10-26	115.00	116.50	114.50	115.00	115.00	1,288,487
2023-10-25	117.00	118.00	116.00	116.50	116.50	1,504,246
2023-10-24	114.50	117.00	113.00	116.50	116.50	1,785,322
2023-10-23	113.50	115.50	113.00	114.00	114.00	1,472,034
2023-10-20	115.50	115.50	113.00	114.50	114.50	2,202,288
2023-10-19	115.50	117.00	115.00	115.50	115.50	1,758,258
2023-10-18	118.50	118.50	115.00	115.50	115.50	4,409,484
2023-10-17	119.00	122.00	118.00	118.50	118.50	2,669,101
2023-10-16	121.00	121.50	117.50	118.50	118.50	2,160,192
2023-10-13	120.00	123.00	119.00	121.50	121.50	3,281,610
2023-10-12	118.00	121.00	117.50	119.00	119.00	3,361,680
2023-10-11	121.50	122.00	117.00	117.00	117.00	4,466,258
2023-10-06	121.50	122.00	120.50	121.00	121.00	1,206,561
2023-10-05	122.00	124.00	121.00	121.50	121.50	2,140,589
2023-10-04	120.00	123.00	119.00	121.50	121.50	2,742,111
2023-10-03	123.00	123.50	120.00	120.50	120.50	3,064,059
2023-10-02	124.00	125.00	122.50	123.50	123.50	2,226,088
2023-09-28	122.50	124.50	121.00	123.00	123.00	3,410,478
2023-09-27	125.50	127.00	120.00	123.00	123.00	8,503,216
2023-09-26	130.00	130.50	126.50	126.50	126.50	2,001,337
2023-09-25	128.50	131.00	128.50	130.00	130.00	2,752,592
2023-09-22	124.00	128.50	123.50	128.50	128.50	3,212,709
2023-09-21	128.00	128.50	124.00	125.50	125.50	4,729,963
2023-09-20	131.50	133.00	128.50	129.00	129.00	3,276,713
2023-09-19	129.00	133.00	129.00	132.00	132.00	4,588,664
2023-09-18	128.50	130.50	128.00	129.00	129.00	3,012,484
2023-09-15	131.50	133.00	129.00	129.50	129.50	3,875,484
2023-09-14	129.00	131.50	128.00	131.50	131.50	4,605,682
2023-09-13	127.00	129.00	126.00	128.00	128.00	2,746,318
2023-09-12	127.00	128.50	123.50	127.50	127.50	3,933,143
2023-09-11	128.50	132.00	126.50	126.50	126.50	9,156,484
2023-09-08	127.50	127.50	125.00	127.00	127.00	2,894,420
2023-09-07	126.00	128.00	124.50	126.00	126.00	6,535,427
2023-09-06	123.00	129.00	122.00	125.50	125.50	11,835,600
2023-09-05	118.00	123.00	118.00	122.50	122.50	4,995,084
2023-09-04	118.00	119.50	116.00	118.00	118.00	2,471,240
2023-09-01	121.50	122.00	117.50	117.50	117.50	3,328,284
2023-08-31	120.50	123.00	119.50	121.50	121.50	3,638,973
2023-08-30	122.00	122.00	119.50	120.00	120.00	2,797,889
2023-08-29	119.50	122.00	118.50	120.50	120.50	4,288,323
2023-08-28	119.50	120.00	116.50	118.50	118.50	3,847,425
2023-08-25	119.00	121.00	117.00	118.50	118.50	3,911,258
2023-08-24	121.50	122.00	117.50	119.00	119.00	5,586,303
2023-08-23	120.00	121.50	118.50	120.00	120.00	7,008,583
2023-08-22	119.00	119.50	117.00	118.00	118.00	5,911,674
2023-08-21	114.00	119.00	113.50	117.00	117.00	6,753,239
2023-08-18	116.00	116.50	113.00	113.00	113.00	2,893,424
2023-08-17	112.00	117.50	111.00	116.00	116.00	7,652,004
2023-08-16	112.50	114.50	112.00	113.00	113.00	3,827,203
2023-08-15	111.50	114.50	111.00	114.00	114.00	3,699,522
2023-08-14	111.50	112.00	107.50	110.50	110.50	5,680,250
2023-08-11	112.00	114.00	111.00	112.00	112.00	4,172,200
2023-08-10	114.50	115.50	110.50	111.00	111.00	5,524,830
2023-08-09	112.50	116.00	112.00	114.00	114.00	4,124,931

← NewerPage 13 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.