Sercomm Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	82.500	82.900	81.800	82.100	78.182	1,615,055
2023-02-08	84.000	84.000	82.400	82.500	78.563	3,264,543
2023-02-07	83.000	83.500	82.500	83.300	79.325	3,139,337
2023-02-06	82.700	83.200	81.900	82.500	78.563	1,654,080
2023-02-03	83.500	83.800	82.500	82.700	78.754	3,291,369
2023-02-02	82.600	83.200	81.400	83.000	79.039	5,829,286
2023-02-01	81.000	82.500	81.000	81.900	77.992	4,961,887
2023-01-31	79.700	80.700	79.300	80.300	76.468	3,079,300
2023-01-30	80.200	80.500	79.600	79.900	76.087	2,316,085
2023-01-17	78.800	79.200	78.600	79.000	75.230	927,620
2023-01-16	78.000	78.900	78.000	78.900	75.135	685,257
2023-01-13	80.000	80.000	78.100	78.200	74.468	1,919,040
2023-01-12	79.700	79.900	79.200	79.500	75.706	1,294,815
2023-01-11	79.300	80.600	79.200	79.300	75.516	2,679,522
2023-01-10	79.700	80.800	78.500	78.600	74.849	2,985,202
2023-01-09	80.600	81.200	79.600	79.800	75.992	5,475,610
2023-01-06	76.900	77.900	76.900	77.700	73.992	1,569,348
2023-01-05	77.700	78.200	76.800	76.900	73.230	1,167,054
2023-01-04	76.700	78.500	76.700	77.300	73.611	1,942,275
2023-01-03	76.600	77.000	76.200	76.700	73.040	849,506
2022-12-30	76.700	77.300	76.300	76.300	72.659	940,097
2022-12-29	76.100	76.200	75.100	75.900	72.278	1,396,500
2022-12-28	78.000	78.500	76.100	76.300	72.659	1,613,401
2022-12-27	78.600	78.900	78.000	78.100	74.373	1,077,188
2022-12-26	77.900	78.000	77.200	77.300	73.611	734,035
2022-12-23	77.000	77.900	76.100	77.400	73.707	1,574,958
2022-12-22	77.200	78.000	77.100	77.500	73.802	1,733,401
2022-12-21	76.700	77.400	76.200	76.500	72.849	1,937,650
2022-12-20	80.300	80.800	76.000	76.000	72.373	6,534,285
2022-12-19	80.800	80.900	80.200	80.200	76.373	1,189,480
2022-12-16	82.000	82.600	80.800	81.200	77.325	3,475,100
2022-12-15	82.500	84.700	82.200	83.400	79.420	7,135,200
2022-12-14	80.000	82.600	79.700	82.200	78.277	4,079,594
2022-12-13	82.100	82.100	79.300	79.400	75.611	2,771,725
2022-12-12	81.000	82.200	80.600	81.500	77.611	1,491,167
2022-12-09	82.500	82.700	80.900	80.900	77.039	2,846,861
2022-12-08	80.900	82.400	80.700	81.700	77.801	2,762,620
2022-12-07	81.900	82.800	80.400	80.400	76.563	6,002,035
2022-12-06	85.400	86.000	83.200	83.200	79.230	6,456,140
2022-12-05	84.600	85.500	84.200	84.900	80.849	5,016,268
2022-12-02	84.000	84.800	83.800	83.900	79.896	3,315,166
2022-12-01	84.500	85.100	83.500	83.900	79.896	8,905,239
2022-11-30	85.000	85.900	83.500	83.500	79.515	8,787,367
2022-11-29	81.800	84.500	81.500	84.100	80.087	10,495,642
2022-11-28	81.800	82.500	81.600	81.600	77.706	4,283,469
2022-11-25	82.900	84.700	81.500	82.700	78.754	16,477,777
2022-11-24	80.000	81.800	79.600	81.100	77.230	6,057,517
2022-11-23	81.400	81.800	79.800	79.800	75.992	5,720,120
2022-11-22	79.400	80.600	78.100	80.400	76.563	6,082,238
2022-11-21	80.500	81.300	79.000	79.100	75.325	7,783,050
2022-11-18	78.700	83.500	78.600	80.400	76.563	17,895,130
2022-11-17	78.900	80.900	78.300	78.300	74.564	14,557,073
2022-11-16	77.000	77.500	76.100	76.800	73.135	4,640,661
2022-11-15	77.800	77.800	76.200	76.900	73.230	5,050,170
2022-11-14	77.000	78.000	76.200	77.400	73.707	3,704,130
2022-11-11	80.500	81.200	77.000	77.000	73.326	7,327,065
2022-11-10	78.600	81.000	77.600	78.200	74.468	4,698,076
2022-11-09	78.000	79.100	77.600	78.600	74.849	3,058,500
2022-11-08	79.000	79.400	77.200	77.200	73.516	3,455,126
2022-11-07	78.000	78.800	77.100	78.700	74.944	3,277,361

← NewerPage 16 of 21 · 1,222 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.