Sercomm Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	115.50	116.50	111.50	112.00	112.00	6,145,785
2023-08-07	113.00	116.50	108.00	115.50	115.50	12,231,011
2023-08-04	117.00	119.50	115.00	118.00	118.00	8,861,545
2023-08-02	116.50	123.50	115.00	117.00	117.00	21,866,622
2023-08-01	125.00	127.00	113.50	116.00	116.00	32,604,702
2023-07-31	117.50	122.00	114.50	122.00	122.00	21,381,273
2023-07-28	108.50	112.00	108.00	111.00	111.00	5,723,027
2023-07-27	108.00	109.00	107.00	108.00	108.00	2,210,337
2023-07-26	109.00	110.00	107.00	107.00	107.00	2,736,047
2023-07-25	110.50	111.00	107.00	107.50	107.50	4,246,840
2023-07-24	109.00	112.00	107.50	110.50	110.50	3,968,798
2023-07-21	108.00	109.00	106.00	108.50	108.50	4,796,626
2023-07-20	111.50	111.50	108.50	109.50	109.50	4,999,644
2023-07-19	116.00	117.00	110.00	111.00	111.00	7,240,453
2023-07-18	114.50	117.50	112.00	114.50	114.50	7,308,589
2023-07-17	118.00	118.00	114.00	115.00	115.00	7,291,153
2023-07-14	118.00	119.00	114.00	117.00	117.00	5,985,178
2023-07-13	119.50	121.50	116.00	116.00	116.00	14,393,769
2023-07-12	116.00	116.50	114.00	116.00	116.00	5,488,033
2023-07-11	114.50	118.00	113.50	117.00	117.00	8,273,023
2023-07-10	114.00	115.50	112.00	113.00	113.00	8,961,565
2023-07-07	116.50	117.00	112.50	114.00	114.00	18,082,984
2023-07-06	114.50	121.50	113.50	119.50	119.50	19,680,780
2023-07-05	115.00	117.50	112.50	113.50	113.50	7,958,493
2023-07-04	114.00	115.00	111.00	115.00	115.00	13,471,763
2023-07-03	108.00	115.00	107.00	114.00	114.00	24,202,189
2023-06-30	106.50	107.00	102.50	105.00	105.00	14,616,728
2023-06-29	102.00	109.50	101.50	106.50	106.50	31,304,050
2023-06-28	98.400	105.50	98.400	99.600	99.600	22,481,101
2023-06-27	96.600	97.500	95.300	96.500	96.500	2,580,347
2023-06-26	95.400	97.500	94.000	97.000	97.000	2,959,972
2023-06-21	96.300	96.600	95.500	95.900	95.900	1,949,853
2023-06-20	98.900	99.000	95.600	95.700	95.700	5,825,839
2023-06-19	97.000	98.500	95.800	98.500	98.500	4,293,358
2023-06-16	97.500	97.500	95.200	97.000	97.000	4,387,463
2023-06-15	97.000	97.400	96.300	97.200	97.200	2,776,011
2023-06-14	95.700	96.700	95.400	96.700	96.700	2,550,454
2023-06-13	96.300	96.300	95.000	95.400	95.400	2,225,592
2023-06-12	95.800	96.100	94.300	95.300	95.300	2,171,840
2023-06-09	95.600	95.800	94.700	95.400	95.400	1,930,284
2023-06-08	95.500	96.300	94.500	94.700	94.700	3,306,251
2023-06-07	95.400	96.000	94.200	94.800	94.800	5,249,047
2023-06-06	98.400	98.400	95.300	96.300	96.300	4,159,443
2023-06-05	97.300	99.500	97.100	98.400	98.400	5,515,613
2023-06-02	96.200	97.000	94.800	95.600	95.600	3,742,137
2023-06-01	95.500	97.700	94.900	95.700	95.700	5,834,668
2023-05-31	93.800	96.500	93.600	95.500	95.500	10,872,342
2023-05-30	93.800	93.800	92.300	92.400	92.400	2,696,198
2023-05-29	91.400	93.800	91.000	93.300	93.300	6,026,236
2023-05-26	89.500	91.700	88.900	90.600	90.600	4,231,823
2023-05-25	89.300	89.400	88.400	89.200	89.200	1,837,320
2023-05-24	88.400	89.400	88.200	89.200	89.200	1,486,628
2023-05-23	90.300	90.300	88.200	88.500	88.500	3,559,191
2023-05-22	88.600	89.800	87.800	89.700	89.700	3,976,260
2023-05-19	88.500	88.600	86.900	88.500	88.500	2,970,531
2023-05-18	88.000	88.400	86.900	87.900	87.900	5,541,335
2023-05-17	85.900	87.000	85.200	86.800	86.800	3,212,612
2023-05-16	85.600	87.100	85.300	86.700	86.700	2,631,144
2023-05-15	84.400	84.900	83.800	84.800	84.800	1,331,275
2023-05-12	85.500	86.900	84.100	84.400	84.400	4,118,468

← NewerPage 14 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.