Sercomm Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	104.00	106.00	102.50	103.50	98.561	14,062,835
2022-08-09	100.00	106.50	99.300	105.50	100.47	26,245,649
2022-08-08	94.000	101.00	93.000	101.00	96.180	33,407,569
2022-08-05	89.700	92.000	89.100	92.000	87.610	8,820,206
2022-08-04	86.600	89.800	85.800	89.700	85.420	6,746,871
2022-08-03	85.600	87.400	85.600	86.300	82.182	2,839,237
2022-08-02	88.400	88.700	85.500	86.800	82.658	5,756,423
2022-08-01	90.900	92.100	89.300	89.500	85.229	7,953,244
2022-07-29	89.600	90.600	88.100	90.400	86.086	8,114,747
2022-07-28	88.000	89.300	87.200	88.000	83.801	6,361,271
2022-07-27	86.000	87.400	85.500	87.000	82.848	3,283,600
2022-07-26	86.700	87.300	85.100	86.000	81.896	4,002,166
2022-07-25	85.500	87.000	85.000	86.400	82.277	4,400,200
2022-07-22	87.500	87.700	85.200	85.500	81.420	5,363,762
2022-07-21	88.400	88.700	86.900	88.000	83.801	4,985,178
2022-07-20	89.400	89.700	85.600	87.700	83.515	13,747,062
2022-07-19	88.400	89.200	87.500	87.800	83.610	6,201,160
2022-07-18	89.000	89.600	86.800	88.500	84.277	10,230,293
2022-07-15	90.500	90.500	86.700	88.200	83.991	19,544,877
2022-07-14	83.000	90.500	82.500	90.500	86.181	23,351,640
2022-07-13	85.600	85.900	81.600	82.300	78.373	11,197,220
2022-07-12	84.100	85.800	82.400	84.000	79.992	10,335,397
2022-07-11	87.500	89.400	83.800	85.600	81.515	20,555,844
2022-07-08	83.700	87.500	82.500	86.900	82.753	17,278,434
2022-07-07	78.000	82.300	77.200	82.100	78.182	7,187,926
2022-07-06	77.200	77.700	75.600	76.000	72.373	2,758,524
2022-07-05	76.500	77.200	75.400	76.100	72.469	2,537,171
2022-07-04	76.500	78.300	75.000	75.000	71.421	2,153,191
2022-07-01	81.000	81.000	75.800	75.900	72.278	3,914,449
2022-06-30	82.100	82.300	79.700	81.100	77.230	3,160,009
2022-06-29	83.900	84.000	81.600	82.600	78.658	3,015,230
2022-06-28	83.000	84.700	83.000	83.700	79.706	3,700,969
2022-06-27	85.100	85.100	81.200	83.800	79.801	8,090,918
2022-06-24	81.600	84.900	81.500	83.600	79.611	9,618,379
2022-06-23	81.500	82.500	80.000	81.100	77.230	5,057,911
2022-06-22	81.300	84.600	80.300	81.200	77.325	11,338,876
2022-06-21	77.800	81.700	76.400	81.200	77.325	6,143,820
2022-06-20	76.800	77.300	75.500	75.500	71.897	2,562,051
2022-06-17	79.100	79.400	75.700	76.800	73.135	6,512,876
2022-06-16	80.300	83.200	79.600	79.600	75.802	8,845,903
2022-06-15	79.400	80.400	78.900	79.600	75.802	2,310,861
2022-06-14	77.100	79.300	76.000	79.100	75.325	2,334,230
2022-06-13	78.100	78.400	77.100	77.300	73.611	2,704,845
2022-06-10	79.200	80.500	78.900	80.200	76.373	1,632,200
2022-06-09	79.000	80.000	78.500	79.800	75.992	3,325,350
2022-06-08	80.900	81.100	78.800	79.000	75.230	3,994,132
2022-06-07	81.000	81.300	80.000	80.300	76.468	3,310,101
2022-06-06	80.900	81.900	80.300	80.300	76.468	2,130,170
2022-06-02	80.500	81.000	80.000	80.300	76.468	1,796,485
2022-06-01	79.500	81.000	79.400	80.500	76.659	2,548,880
2022-05-31	80.700	80.700	79.200	79.500	75.706	3,203,174
2022-05-30	79.200	80.800	79.000	80.600	76.754	3,536,700
2022-05-27	78.300	79.500	77.600	78.700	74.944	3,030,133
2022-05-26	79.000	79.300	76.200	77.500	73.802	4,131,648
2022-05-25	79.100	79.400	78.200	79.000	75.230	2,362,053
2022-05-24	80.400	81.100	79.100	79.100	75.325	4,990,107
2022-05-23	78.500	81.300	77.800	79.600	75.802	6,658,470
2022-05-20	78.100	79.100	76.800	77.100	73.421	2,954,580
2022-05-19	76.100	78.400	76.000	77.600	73.897	2,956,582
2022-05-18	79.200	79.200	77.700	78.000	74.278	3,356,531

← NewerPage 18 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.