Sercomm Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 99.000 | 100.00 | 96.800 | 98.900 | 98.900 | 4,160,397 |
| 2025-05-05 | 99.600 | 101.00 | 96.800 | 100.00 | 100.00 | 4,195,712 |
| 2025-05-02 | 104.50 | 105.00 | 99.700 | 100.00 | 100.00 | 4,816,965 |
| 2025-04-30 | 106.00 | 107.00 | 104.00 | 104.50 | 104.50 | 2,216,111 |
| 2025-04-29 | 103.50 | 106.50 | 103.00 | 106.00 | 106.00 | 2,498,158 |
| 2025-04-28 | 103.50 | 106.00 | 101.50 | 102.50 | 102.50 | 3,821,427 |
| 2025-04-25 | 103.00 | 103.50 | 100.00 | 101.00 | 101.00 | 2,340,374 |
| 2025-04-24 | 103.00 | 104.00 | 100.50 | 101.00 | 101.00 | 2,671,832 |
| 2025-04-23 | 101.50 | 105.50 | 101.00 | 102.00 | 102.00 | 4,856,103 |
| 2025-04-22 | 96.300 | 102.50 | 96.200 | 98.300 | 98.300 | 5,447,435 |
| 2025-04-21 | 99.000 | 99.800 | 97.100 | 97.300 | 97.300 | 3,644,038 |
| 2025-04-18 | 98.800 | 99.600 | 96.500 | 97.600 | 97.600 | 2,156,420 |
| 2025-04-17 | 97.300 | 98.900 | 95.700 | 97.700 | 97.700 | 3,105,662 |
| 2025-04-16 | 100.00 | 102.00 | 97.300 | 97.300 | 97.300 | 3,898,400 |
| 2025-04-15 | 95.300 | 103.00 | 94.100 | 103.00 | 103.00 | 4,785,147 |
| 2025-04-14 | 96.800 | 101.50 | 93.200 | 93.800 | 93.800 | 8,027,719 |
| 2025-04-11 | 87.300 | 93.700 | 85.200 | 93.500 | 93.500 | 6,099,631 |
| 2025-04-10 | 93.600 | 93.600 | 91.000 | 93.600 | 93.600 | 6,198,252 |
| 2025-04-09 | 85.200 | 87.900 | 85.100 | 85.100 | 85.100 | 1,988,372 |
| 2025-04-08 | 94.500 | 97.400 | 94.500 | 94.500 | 94.500 | 2,750,802 |
| 2025-04-07 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 221,201 |
| 2025-04-02 | 116.50 | 117.50 | 114.00 | 116.50 | 116.50 | 2,253,325 |
| 2025-04-01 | 117.50 | 118.00 | 115.00 | 115.50 | 115.50 | 2,442,918 |
| 2025-03-31 | 118.50 | 121.00 | 117.00 | 117.00 | 117.00 | 3,243,226 |
| 2025-03-28 | 125.00 | 126.50 | 119.50 | 123.00 | 123.00 | 5,176,573 |
| 2025-03-27 | 124.00 | 130.00 | 123.00 | 125.00 | 125.00 | 7,212,175 |
| 2025-03-26 | 132.00 | 132.50 | 129.50 | 129.50 | 129.50 | 4,008,049 |
| 2025-03-25 | 134.00 | 135.00 | 130.50 | 131.50 | 131.50 | 5,081,637 |
| 2025-03-24 | 134.00 | 136.50 | 131.50 | 132.50 | 132.50 | 5,299,340 |
| 2025-03-21 | 132.00 | 137.00 | 131.50 | 133.50 | 133.50 | 8,027,990 |
| 2025-03-20 | 129.50 | 131.50 | 129.00 | 130.00 | 130.00 | 3,418,459 |
| 2025-03-19 | 128.00 | 131.00 | 127.00 | 128.50 | 128.50 | 3,847,629 |
| 2025-03-18 | 128.50 | 130.00 | 127.00 | 127.00 | 127.00 | 2,198,294 |
| 2025-03-17 | 128.00 | 129.50 | 126.50 | 127.00 | 127.00 | 1,478,550 |
| 2025-03-14 | 127.00 | 129.00 | 126.50 | 126.50 | 126.50 | 1,804,563 |
| 2025-03-13 | 131.50 | 133.00 | 126.00 | 126.00 | 126.00 | 5,686,922 |
| 2025-03-12 | 127.50 | 132.50 | 127.50 | 131.00 | 131.00 | 2,262,869 |
| 2025-03-11 | 125.00 | 128.00 | 123.00 | 127.00 | 127.00 | 3,524,699 |
| 2025-03-10 | 130.00 | 131.00 | 127.00 | 127.50 | 127.50 | 3,348,408 |
| 2025-03-07 | 133.00 | 135.00 | 129.50 | 129.50 | 129.50 | 4,297,285 |
| 2025-03-06 | 134.50 | 136.00 | 132.50 | 134.50 | 134.50 | 3,300,171 |
| 2025-03-05 | 136.00 | 137.00 | 133.00 | 134.00 | 134.00 | 2,908,151 |
| 2025-03-04 | 135.50 | 137.50 | 133.00 | 135.50 | 135.50 | 3,403,362 |
| 2025-03-03 | 134.50 | 140.00 | 134.00 | 135.50 | 135.50 | 6,355,967 |
| 2025-02-27 | 134.50 | 139.00 | 134.00 | 135.50 | 135.50 | 4,048,890 |
| 2025-02-26 | 133.00 | 136.00 | 132.50 | 135.00 | 135.00 | 1,890,526 |
| 2025-02-25 | 136.00 | 137.00 | 133.00 | 133.00 | 133.00 | 3,761,838 |
| 2025-02-24 | 136.50 | 140.00 | 135.50 | 138.00 | 138.00 | 3,789,097 |
| 2025-02-21 | 135.50 | 137.00 | 134.50 | 137.00 | 137.00 | 3,544,381 |
| 2025-02-20 | 131.00 | 136.00 | 130.00 | 135.00 | 135.00 | 6,296,582 |
| 2025-02-19 | 133.00 | 133.00 | 130.50 | 130.50 | 130.50 | 2,338,634 |
| 2025-02-18 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | 2,746,294 |
| 2025-02-17 | 130.50 | 132.50 | 130.50 | 132.00 | 132.00 | 2,384,053 |
| 2025-02-14 | 132.00 | 132.50 | 129.50 | 130.50 | 130.50 | 2,298,634 |
| 2025-02-13 | 127.50 | 133.00 | 127.50 | 130.50 | 130.50 | 4,761,130 |
| 2025-02-12 | 126.50 | 129.50 | 125.50 | 127.00 | 127.00 | 2,311,257 |
| 2025-02-11 | 125.00 | 126.50 | 124.00 | 126.50 | 126.50 | 2,460,861 |
| 2025-02-10 | 127.00 | 127.00 | 121.50 | 125.00 | 125.00 | 9,797,064 |
| 2025-02-07 | 132.50 | 133.50 | 131.00 | 132.50 | 132.50 | 2,975,826 |
| 2025-02-06 | 132.50 | 133.50 | 130.50 | 133.50 | 133.50 | 4,347,426 |
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.