Sercomm Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	80.800	82.400	80.400	81.200	81.200	3,630,141
2026-01-20	80.600	82.300	80.500	81.400	81.400	4,462,863
2026-01-19	79.400	81.300	79.300	80.600	80.600	4,648,160
2026-01-16	78.800	79.400	78.300	78.600	78.600	1,859,937
2026-01-15	78.900	78.900	77.700	78.500	78.500	2,615,200
2026-01-14	78.600	79.500	78.500	78.900	78.900	4,905,440
2026-01-13	80.300	80.500	77.400	77.600	77.600	5,610,756
2026-01-12	78.600	80.200	78.000	79.900	79.900	3,372,520
2026-01-09	78.200	78.700	77.400	78.500	78.500	2,808,530
2026-01-08	80.300	80.400	78.500	78.800	78.800	2,300,900
2026-01-07	79.600	80.300	78.400	79.600	79.600	5,873,248
2026-01-06	81.600	81.600	77.200	77.200	77.200	10,877,004
2026-01-05	80.200	84.200	80.200	81.000	81.000	6,821,210
2026-01-02	80.600	81.000	79.400	79.600	79.600	1,733,000
2025-12-31	79.700	80.400	79.100	79.600	79.600	1,744,759
2025-12-30	80.400	80.400	78.800	79.400	79.400	2,466,302
2025-12-29	80.200	81.300	80.000	80.100	80.100	1,614,010
2025-12-26	81.800	81.900	80.000	80.100	80.100	1,903,035
2025-12-24	81.800	83.600	81.600	81.600	81.600	1,105,182
2025-12-23	82.600	82.700	81.000	81.000	81.000	789,083
2025-12-22	82.000	82.700	81.500	82.600	82.600	501,000
2025-12-19	80.900	81.500	80.200	81.500	81.500	660,350
2025-12-18	80.800	81.100	80.000	80.700	80.700	734,133
2025-12-17	80.600	82.300	79.800	80.100	80.100	2,113,413
2025-12-16	81.700	82.500	80.400	80.600	80.600	1,040,350
2025-12-15	81.800	83.500	81.500	82.200	82.200	954,020
2025-12-12	82.900	84.500	82.200	82.200	82.200	1,034,000
2025-12-11	82.700	83.800	81.700	82.400	82.400	806,404
2025-12-10	83.000	83.200	82.500	82.700	82.700	498,030
2025-12-09	84.300	84.300	82.800	82.900	82.900	692,105
2025-12-08	83.500	84.400	83.500	84.300	84.300	677,132
2025-12-05	83.900	84.400	82.500	83.500	83.500	619,089
2025-12-04	84.300	84.500	83.200	83.500	83.500	737,838
2025-12-03	82.900	85.300	82.900	84.200	84.200	1,722,282
2025-12-02	83.000	83.100	82.300	82.500	82.500	385,033
2025-12-01	82.400	83.300	82.100	82.400	82.400	228,000
2025-11-28	82.900	83.300	82.400	82.400	82.400	461,162
2025-11-27	83.000	83.500	82.800	83.300	83.300	370,346
2025-11-26	81.300	83.200	81.300	83.200	83.200	713,170
2025-11-25	82.000	82.100	81.100	81.200	81.200	502,334
2025-11-24	81.600	81.900	80.700	81.800	81.800	1,248,164
2025-11-21	79.700	81.400	79.500	80.900	80.900	905,500
2025-11-20	80.500	80.900	79.800	80.500	80.500	965,123
2025-11-19	81.100	81.100	79.100	79.500	79.500	1,229,180
2025-11-18	81.400	81.400	79.900	80.200	80.200	1,375,254
2025-11-17	82.000	82.400	81.000	81.500	81.500	683,020
2025-11-14	83.600	84.300	81.700	81.700	81.700	1,481,168
2025-11-13	83.600	84.000	82.500	83.900	83.900	1,325,042
2025-11-12	81.700	83.800	81.700	83.600	83.600	1,677,070
2025-11-11	81.800	82.500	81.600	81.700	81.700	1,599,011
2025-11-10	83.000	83.400	81.600	81.700	81.700	2,259,786
2025-11-07	85.000	85.000	82.600	82.800	82.800	2,664,705
2025-11-06	85.700	87.300	84.100	84.900	84.900	2,547,225
2025-11-05	85.100	85.600	83.100	84.300	84.300	3,514,980
2025-11-04	91.100	91.200	85.900	85.900	85.900	4,893,710
2025-11-03	97.000	97.500	90.700	91.000	91.000	5,907,432
2025-10-31	99.500	100.00	97.700	99.100	99.100	916,500
2025-10-30	98.600	100.50	98.400	98.900	98.900	1,458,700
2025-10-29	98.100	100.00	98.000	98.600	98.600	932,002
2025-10-28	99.200	100.00	97.600	97.800	97.800	773,025

← NewerPage 4 of 5 · 245 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.