Sercomm Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	77.300	79.200	76.600	78.100	74.373	5,521,699
2022-05-16	76.300	78.700	75.500	77.400	73.707	6,976,185
2022-05-13	73.700	76.000	73.000	74.900	71.326	3,207,709
2022-05-12	73.000	74.400	71.500	72.000	68.564	3,877,438
2022-05-11	74.300	74.700	72.500	73.500	69.993	3,531,175
2022-05-10	73.800	75.400	72.700	74.300	70.754	5,278,775
2022-05-09	76.000	77.500	74.200	74.200	70.659	5,205,126
2022-05-06	76.200	77.500	75.100	76.200	72.564	6,082,761
2022-05-05	83.100	83.600	78.500	79.000	75.230	10,295,175
2022-05-04	82.800	83.400	81.300	82.300	78.373	4,030,506
2022-05-03	84.500	85.500	82.100	82.700	78.754	4,544,470
2022-04-29	84.700	86.600	83.000	83.400	79.420	9,137,039
2022-04-28	88.000	88.100	82.900	83.600	79.611	11,575,689
2022-04-27	84.000	89.000	82.100	87.400	83.229	16,356,848
2022-04-26	82.400	86.800	80.600	86.700	82.563	14,082,728
2022-04-25	83.600	84.100	80.600	81.500	77.611	4,834,436
2022-04-22	85.000	86.600	82.500	86.300	82.182	8,433,222
2022-04-21	81.500	87.500	80.500	85.600	81.515	12,032,450
2022-04-20	79.200	81.700	79.200	80.100	76.278	4,324,582
2022-04-19	77.300	79.200	77.200	78.100	74.373	2,139,261
2022-04-18	76.100	77.100	75.300	76.100	72.469	1,670,120
2022-04-15	77.300	77.900	76.100	76.400	72.754	1,324,201
2022-04-14	77.800	78.600	77.300	78.000	74.278	1,238,170
2022-04-13	78.200	78.400	77.100	77.500	73.802	1,575,133
2022-04-12	76.400	78.600	76.400	77.900	74.183	2,218,312
2022-04-11	80.500	80.500	76.300	77.500	73.802	4,484,734
2022-04-08	76.500	79.100	76.500	78.200	74.468	3,259,410
2022-04-07	79.400	79.700	75.200	75.200	71.612	5,568,851
2022-04-06	80.200	82.300	79.400	81.000	74.849	5,047,732
2022-04-01	79.000	81.800	78.900	81.100	74.942	5,585,682
2022-03-31	80.100	80.200	79.000	79.100	73.094	2,511,191
2022-03-30	78.800	81.900	78.600	80.400	74.295	8,949,046
2022-03-29	79.500	80.600	77.800	78.400	72.447	3,803,241
2022-03-28	79.000	79.100	77.500	78.800	72.816	2,206,519
2022-03-25	79.100	79.800	78.200	79.300	73.278	3,777,148
2022-03-24	77.900	80.000	77.800	77.900	71.985	4,994,339
2022-03-23	78.000	78.600	77.000	77.800	71.892	2,532,601
2022-03-22	76.200	77.900	74.700	77.900	71.985	3,700,987
2022-03-21	76.200	78.200	76.200	76.300	70.506	3,620,480
2022-03-18	76.100	76.900	75.500	76.100	70.321	3,409,073
2022-03-17	77.800	78.300	76.200	76.200	70.414	4,529,150
2022-03-16	78.500	78.800	75.500	76.100	70.321	5,974,511
2022-03-15	78.700	79.200	76.200	78.800	72.816	7,099,533
2022-03-14	76.700	80.000	76.700	79.300	73.278	9,911,477
2022-03-11	75.500	77.500	74.300	75.900	70.137	7,784,112
2022-03-10	72.300	74.500	72.200	74.400	68.750	3,100,723
2022-03-09	71.100	71.100	69.400	69.600	64.315	806,058
2022-03-08	70.100	71.600	69.700	69.700	64.407	2,049,000
2022-03-07	73.400	73.400	70.500	71.200	65.793	1,852,330
2022-03-04	74.300	74.600	73.600	73.900	68.288	934,100
2022-03-03	74.500	75.200	73.700	74.500	68.843	901,067
2022-03-02	74.500	74.700	73.700	74.100	68.473	1,061,550
2022-03-01	73.400	74.900	72.700	74.500	68.843	1,325,300
2022-02-25	72.500	73.000	71.800	72.300	66.810	1,065,085
2022-02-24	73.200	74.300	71.700	72.000	66.533	2,421,579
2022-02-23	74.100	74.100	73.400	73.700	68.104	779,350
2022-02-22	73.800	74.800	73.100	73.600	68.011	2,203,550
2022-02-21	74.400	74.800	73.700	74.000	68.381	732,140
2022-02-18	73.300	75.500	73.300	74.400	68.750	1,478,230
2022-02-17	75.200	76.000	73.700	73.900	68.288	3,330,743

← NewerPage 19 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.