Sercomm Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	78.200	78.200	76.800	77.000	77.000	3,204,434
2026-04-27	79.500	79.500	76.400	77.400	77.400	4,282,461
2026-04-24	82.300	82.300	78.700	78.800	78.800	3,843,527
2026-04-23	84.700	84.900	79.500	81.400	81.400	5,727,399
2026-04-22	83.800	84.900	83.200	84.300	84.300	3,400,125
2026-04-21	83.700	84.400	82.800	83.600	83.600	3,260,635
2026-04-20	83.000	83.800	82.600	83.300	83.300	2,432,933
2026-04-17	84.100	85.400	82.100	82.200	82.200	5,205,709
2026-04-16	83.100	83.900	82.700	83.500	83.500	2,720,460
2026-04-15	81.800	83.300	81.700	82.500	82.500	3,437,100
2026-04-14	85.000	85.100	81.500	81.700	81.700	8,083,737
2026-04-13	84.000	85.200	82.800	84.300	84.300	7,842,391
2026-04-10	87.500	87.500	83.600	84.100	84.100	12,025,100
2026-04-09	80.100	87.000	78.600	86.400	86.400	21,872,135
2026-04-08	82.600	83.600	81.200	81.600	79.100	8,705,605
2026-04-07	79.800	80.500	78.400	78.900	76.483	4,783,100
2026-04-02	78.400	81.900	77.500	79.800	79.800	8,340,536
2026-04-01	76.500	77.600	75.900	76.600	76.600	2,952,440
2026-03-31	75.800	78.000	75.000	75.000	75.000	1,981,000
2026-03-30	76.300	77.600	75.900	76.500	76.500	1,732,627
2026-03-27	75.300	78.200	74.900	78.000	78.000	3,522,551
2026-03-26	77.300	78.400	75.100	75.200	75.200	2,565,534
2026-03-25	77.500	77.700	76.100	76.500	76.500	1,157,670
2026-03-24	78.200	78.200	75.800	76.100	76.100	1,866,087
2026-03-23	77.300	78.300	76.200	76.800	76.800	1,675,000
2026-03-20	79.200	81.100	79.100	79.100	79.100	2,259,060
2026-03-19	78.200	80.600	78.200	79.500	79.500	1,637,020
2026-03-18	81.000	81.000	79.200	79.500	79.500	2,231,077
2026-03-17	79.100	81.000	79.100	80.200	80.200	1,637,966
2026-03-16	78.700	79.200	77.400	78.800	78.800	1,181,288
2026-03-13	78.100	78.500	77.500	78.000	78.000	1,634,191
2026-03-12	77.100	79.100	76.700	78.800	78.800	2,001,039
2026-03-11	76.500	78.100	76.300	77.300	77.300	2,878,847
2026-03-10	77.500	78.000	76.000	77.000	77.000	1,642,876
2026-03-09	77.100	77.100	75.000	75.900	75.900	2,753,984
2026-03-06	78.500	80.500	77.800	79.600	79.600	1,959,138
2026-03-05	79.700	80.400	78.500	78.600	78.600	1,774,060
2026-03-04	81.300	81.300	77.700	77.700	77.700	4,442,209
2026-03-03	83.300	85.200	81.700	81.800	81.800	3,197,027
2026-03-02	82.000	84.200	81.200	83.200	83.200	2,531,227
2026-02-26	83.300	84.400	82.300	83.100	83.100	3,695,150
2026-02-25	83.500	83.600	82.500	82.900	82.900	2,335,147
2026-02-24	84.300	84.500	82.900	83.400	83.400	3,137,600
2026-02-23	83.000	84.300	82.500	83.800	83.800	2,882,099
2026-02-11	82.100	82.500	81.200	82.200	82.200	3,164,285
2026-02-10	83.400	83.400	80.500	82.400	82.400	4,121,127
2026-02-09	83.900	84.100	82.400	82.700	82.700	2,008,178
2026-02-06	83.200	83.300	80.600	82.300	82.300	3,763,800
2026-02-05	85.700	85.800	83.700	83.700	83.700	4,560,423
2026-02-04	83.900	86.100	83.200	86.000	86.000	4,305,208
2026-02-03	84.100	85.900	83.400	84.000	84.000	5,776,500
2026-02-02	84.900	89.000	83.100	83.500	83.500	11,132,217
2026-01-30	83.000	86.400	82.200	85.900	85.900	11,180,846
2026-01-29	83.100	84.600	82.600	82.800	82.800	4,222,290
2026-01-28	84.000	84.900	82.900	83.000	83.000	3,907,090
2026-01-27	84.300	85.100	83.200	83.400	83.400	4,324,141
2026-01-26	85.200	86.900	83.300	83.600	83.600	8,339,569
2026-01-23	83.200	85.000	82.600	84.400	84.400	6,242,754
2026-01-22	82.300	84.600	81.400	82.700	82.700	5,097,579
2026-01-21	80.800	82.400	80.400	81.200	81.200	3,630,141

← NewerPage 3 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.