Sercomm Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	87.900	89.300	87.700	89.100	89.100	5,205,905
2026-07-22	86.200	87.700	86.000	87.200	87.200	3,642,927
2026-07-21	83.100	85.400	83.100	85.100	85.100	2,763,762
2026-07-20	83.500	84.600	81.800	82.800	82.800	2,996,004
2026-07-17	85.000	86.200	83.100	83.300	83.300	4,521,134
2026-07-16	88.800	89.200	86.500	86.600	86.600	4,936,860
2026-07-15	86.500	91.100	86.400	89.400	89.400	13,084,957
2026-07-14	84.400	85.800	82.800	85.700	85.700	4,401,709
2026-07-13	86.300	86.300	84.200	85.400	85.400	3,943,125
2026-07-10	84.600	84.600	84.600	84.600	84.600	0
2026-07-09	83.900	87.500	83.900	84.600	84.600	6,377,996
2026-07-08	84.600	85.400	82.000	83.100	83.100	3,578,530
2026-07-07	85.800	87.900	83.100	83.400	83.400	12,280,844
2026-07-06	82.000	82.900	81.100	81.400	81.400	1,914,068
2026-07-03	80.300	81.800	80.200	81.600	81.600	1,927,150
2026-07-02	80.200	82.000	79.800	80.500	80.500	3,590,215
2026-07-01	81.200	81.200	79.000	79.600	79.600	2,562,343
2026-06-30	78.300	80.800	77.600	80.800	80.800	2,771,681
2026-06-29	76.500	78.200	76.200	77.400	77.400	1,692,364
2026-06-26	80.000	80.000	76.600	76.600	76.600	5,345,537
2026-06-25	82.400	83.200	80.100	80.200	80.200	4,035,200
2026-06-24	79.100	82.000	79.100	81.700	81.700	2,233,024
2026-06-23	83.300	83.700	79.700	79.900	79.900	4,051,890
2026-06-22	84.200	84.300	82.200	82.400	82.400	4,226,283
2026-06-18	85.700	86.000	84.000	84.200	84.200	3,051,340
2026-06-17	84.000	85.300	83.600	85.300	85.300	2,182,290
2026-06-16	86.500	86.900	84.200	84.200	84.200	2,437,459
2026-06-15	87.000	87.000	84.800	86.500	86.500	2,366,182
2026-06-12	88.600	89.300	85.300	85.300	85.300	3,564,802
2026-06-11	84.800	87.100	84.300	86.100	86.100	4,472,170
2026-06-10	85.400	89.000	83.800	84.000	84.000	4,860,278
2026-06-09	85.000	85.300	83.600	84.900	84.900	3,323,206
2026-06-08	81.300	84.900	81.300	84.300	84.300	3,998,223
2026-06-05	89.800	90.800	88.300	89.600	89.600	4,010,311
2026-06-04	90.900	92.000	87.800	88.900	88.900	5,109,632
2026-06-03	94.500	94.500	91.000	92.100	92.100	6,678,961
2026-06-02	90.000	93.400	88.700	93.300	93.300	10,932,284
2026-06-01	88.000	91.900	86.600	90.100	90.100	11,155,956
2026-05-29	87.100	87.100	85.100	86.700	86.700	3,856,995
2026-05-28	84.600	87.500	83.900	84.700	84.700	5,761,500
2026-05-27	86.000	86.000	83.000	83.300	83.300	3,863,495
2026-05-26	87.000	87.300	84.100	84.600	84.600	4,039,217
2026-05-25	86.800	87.400	85.100	86.400	86.400	4,483,772
2026-05-22	83.500	86.100	82.900	85.100	85.100	5,917,590
2026-05-21	82.800	83.500	81.500	83.000	83.000	4,408,720
2026-05-20	80.100	82.600	78.800	81.800	81.800	7,168,860
2026-05-19	78.400	81.500	78.200	79.500	79.500	8,660,043
2026-05-18	77.600	78.900	77.000	77.600	77.600	3,326,664
2026-05-15	78.700	79.400	77.500	77.600	77.600	4,755,284
2026-05-14	79.500	79.500	76.200	77.700	77.700	9,905,800
2026-05-13	81.100	81.200	79.400	79.400	79.400	19,163,531
2026-05-12	87.600	89.200	86.500	88.200	88.200	7,478,632
2026-05-11	86.300	87.500	84.300	87.300	87.300	9,459,887
2026-05-08	80.600	86.000	80.600	85.100	85.100	16,899,804
2026-05-07	81.500	83.700	79.500	80.300	80.300	12,599,261
2026-05-06	79.900	79.900	77.500	78.400	78.400	4,792,317
2026-05-05	77.900	79.200	77.300	79.200	79.200	2,703,495
2026-05-04	77.900	77.900	77.000	77.700	77.700	2,095,942
2026-04-30	77.500	78.200	76.500	76.500	76.500	1,888,545
2026-04-29	77.600	78.500	76.600	77.200	77.200	2,468,009

← NewerPage 2 of 5 · 244 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.