Sercomm Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	103.00	103.50	98.900	100.00	100.00	4,124,253
2025-07-29	98.300	100.50	98.000	99.200	99.200	1,746,080
2025-07-28	97.500	99.500	97.500	98.800	98.800	1,330,135
2025-07-25	96.600	98.600	96.400	97.400	97.400	1,049,613
2025-07-24	95.500	97.000	95.400	96.900	96.900	1,069,257
2025-07-23	93.800	96.300	93.800	95.400	95.400	1,257,050
2025-07-22	96.800	97.000	93.000	93.200	93.200	1,681,298
2025-07-21	95.400	97.100	95.400	96.800	96.800	1,008,099
2025-07-18	95.400	95.900	95.100	95.400	95.400	463,381
2025-07-17	93.400	95.400	93.000	95.400	95.400	988,112
2025-07-16	93.500	94.700	93.000	93.400	93.400	1,284,004
2025-07-15	93.400	94.200	92.600	93.100	93.100	1,791,105
2025-07-14	96.400	96.400	93.000	93.000	93.000	1,965,564
2025-07-11	96.400	96.600	95.400	96.100	96.100	973,020
2025-07-10	98.300	99.700	96.300	96.300	96.300	1,506,080
2025-07-09	97.700	99.500	97.100	98.800	98.800	2,416,670
2025-07-08	97.000	97.800	95.600	97.700	97.700	1,359,457
2025-07-07	97.200	97.400	94.400	96.900	96.900	1,911,000
2025-07-04	101.00	101.50	96.300	96.300	96.300	2,543,495
2025-07-03	96.500	100.00	96.200	100.00	100.00	3,897,795
2025-07-02	94.300	96.500	92.400	95.700	95.700	3,422,018
2025-07-01	95.600	96.400	94.100	94.300	94.300	2,766,380
2025-06-30	99.500	99.600	95.000	95.000	95.000	3,970,967
2025-06-27	100.00	101.00	98.600	98.600	98.600	2,213,524
2025-06-26	101.00	103.00	99.600	100.00	100.00	2,641,246
2025-06-25	100.50	102.00	99.900	100.00	100.00	2,196,304
2025-06-24	98.000	102.00	98.000	100.50	100.50	3,552,348
2025-06-23	95.200	97.300	94.300	97.300	97.300	1,907,278
2025-06-20	95.800	97.400	95.600	96.300	96.300	2,711,050
2025-06-19	96.300	96.900	95.200	95.900	95.900	2,924,014
2025-06-18	96.500	98.000	94.100	96.300	96.300	4,509,023
2025-06-17	97.200	98.200	95.000	96.500	96.500	3,553,005
2025-06-16	96.300	97.300	95.300	96.900	96.900	1,175,700
2025-06-13	98.300	98.300	95.700	95.900	95.900	1,841,209
2025-06-12	97.900	99.300	97.000	99.100	99.100	1,187,111
2025-06-11	98.800	99.000	96.500	97.800	97.800	1,277,016
2025-06-10	96.600	99.300	96.400	98.100	98.100	2,327,205
2025-06-09	98.400	98.700	94.300	95.600	95.600	1,603,305
2025-06-06	96.300	98.700	96.000	98.400	98.400	2,087,878
2025-06-05	95.000	96.300	93.000	96.300	96.300	2,388,192
2025-06-04	95.300	96.300	94.400	95.300	95.300	2,235,145
2025-06-03	94.400	95.000	94.200	94.500	94.500	1,128,290
2025-06-02	96.600	96.600	93.400	93.700	93.700	1,814,490
2025-05-29	97.700	98.600	96.400	97.500	97.500	1,697,085
2025-05-28	97.300	97.700	96.100	97.000	97.000	1,460,595
2025-05-27	98.100	98.100	96.100	96.400	96.400	1,211,636
2025-05-26	98.700	98.900	96.700	98.200	98.200	1,610,105
2025-05-23	100.00	101.00	98.200	98.200	98.200	2,238,310
2025-05-22	99.400	99.400	98.100	99.400	99.400	2,109,740
2025-05-21	100.00	100.50	99.200	100.50	100.50	979,831
2025-05-20	99.100	100.50	98.700	99.200	99.200	1,948,856
2025-05-19	102.50	103.50	98.000	98.000	98.000	3,699,657
2025-05-16	105.00	105.00	101.50	103.00	103.00	3,157,180
2025-05-15	105.00	105.50	103.50	105.00	105.00	2,133,220
2025-05-14	104.00	105.00	102.00	104.50	104.50	1,983,080
2025-05-13	103.50	105.00	103.00	103.50	103.50	1,986,932
2025-05-12	103.00	103.50	100.50	102.00	102.00	1,784,337
2025-05-09	101.00	104.00	100.50	103.50	103.50	1,696,070
2025-05-08	101.00	102.00	100.00	101.00	101.00	1,793,295
2025-05-07	99.000	101.00	98.300	101.00	101.00	2,854,125

← NewerPage 6 of 21 · 1,221 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.