Sercomm Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	100.00	100.00	98.000	98.600	98.600	1,232,250
2025-10-23	99.000	99.900	99.000	99.400	99.400	534,450
2025-10-22	99.000	99.800	98.600	99.000	99.000	522,100
2025-10-21	98.200	99.700	98.200	99.000	99.000	739,300
2025-10-20	98.100	99.000	97.900	98.000	98.000	545,379
2025-10-17	98.000	98.700	97.700	98.000	98.000	422,538
2025-10-16	97.800	98.800	97.700	98.500	98.500	882,350
2025-10-15	97.000	97.500	96.600	97.400	97.400	1,017,050
2025-10-14	99.100	100.50	96.000	96.400	96.400	1,263,677
2025-10-13	97.500	98.500	96.000	98.400	98.400	1,048,589
2025-10-09	100.50	101.50	100.00	100.00	100.00	765,710
2025-10-08	100.00	101.00	99.700	100.50	100.50	875,083
2025-10-07	100.00	102.00	99.900	101.50	101.50	582,122
2025-10-03	101.00	101.00	99.600	100.00	100.00	736,521
2025-10-02	101.00	101.50	100.00	101.00	101.00	784,035
2025-10-01	101.50	101.50	99.800	100.00	100.00	798,402
2025-09-30	101.00	102.00	99.300	101.00	101.00	1,059,032
2025-09-29	99.600	99.600	99.600	99.600	99.600	0
2025-09-26	103.00	103.00	99.600	99.600	99.600	1,525,273
2025-09-25	105.50	106.00	102.00	102.00	102.00	2,046,905
2025-09-24	105.50	106.00	104.00	105.50	105.50	749,000
2025-09-23	104.00	106.00	103.50	105.50	105.50	2,377,858
2025-09-22	104.00	104.00	102.50	103.00	103.00	1,433,220
2025-09-19	105.00	105.00	103.50	103.50	103.50	1,237,800
2025-09-18	103.50	105.50	103.50	104.50	104.50	1,267,033
2025-09-17	103.50	105.00	102.50	103.00	103.00	1,684,236
2025-09-16	102.50	103.50	101.00	102.50	102.50	596,495
2025-09-15	102.50	103.00	101.00	101.00	101.00	617,327
2025-09-12	102.50	104.00	102.00	102.50	102.50	599,080
2025-09-11	104.00	104.50	102.00	102.00	102.00	972,162
2025-09-10	103.50	104.50	102.50	103.50	103.50	672,117
2025-09-09	104.50	104.50	102.00	103.00	103.00	1,127,077
2025-09-08	104.50	104.50	103.50	104.00	104.00	427,173
2025-09-05	104.50	105.00	103.50	103.50	103.50	502,080
2025-09-04	105.50	106.00	104.00	104.00	104.00	869,181
2025-09-03	104.00	105.50	103.00	105.00	105.00	863,287
2025-09-02	104.00	104.00	101.50	103.00	103.00	795,292
2025-09-01	106.00	106.50	103.00	103.00	103.00	1,394,875
2025-08-29	106.00	106.50	104.50	105.50	105.50	930,089
2025-08-28	106.00	107.00	105.50	105.50	105.50	957,610
2025-08-27	106.50	107.00	105.00	106.50	106.50	1,173,915
2025-08-26	102.50	107.00	102.50	106.50	106.50	2,967,822
2025-08-25	102.00	104.00	101.50	102.50	102.50	632,227
2025-08-22	102.00	102.00	100.50	100.50	100.50	510,034
2025-08-21	101.00	103.00	101.00	102.00	102.00	607,730
2025-08-20	103.50	104.00	100.50	100.50	100.50	1,645,945
2025-08-19	104.00	106.00	102.00	104.00	104.00	1,319,263
2025-08-18	105.00	106.00	103.50	104.00	104.00	966,183
2025-08-15	104.50	106.00	104.00	105.00	105.00	1,093,847
2025-08-14	105.50	105.50	103.50	104.00	104.00	1,319,183
2025-08-13	105.50	107.00	103.50	105.00	105.00	1,897,545
2025-08-12	103.00	105.50	102.50	105.00	105.00	1,905,161
2025-08-11	104.00	104.00	102.50	103.00	103.00	1,430,227
2025-08-08	104.00	104.50	103.00	103.00	103.00	1,361,077
2025-08-07	105.50	106.50	102.50	104.00	104.00	2,416,026
2025-08-06	104.00	104.00	101.00	104.00	104.00	2,751,249
2025-08-05	104.00	105.00	103.50	104.00	104.00	3,895,351
2025-08-04	112.00	113.00	103.50	103.50	103.50	15,173,743
2025-08-01	99.800	110.50	99.200	110.50	110.50	7,212,359
2025-07-31	101.50	103.00	100.00	100.50	100.50	3,242,414

← NewerPage 5 of 21 · 1,216 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.