Sercomm Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 131.00 | 133.50 | 130.00 | 132.50 | 132.50 | 5,478,073 |
| 2025-02-04 | 124.00 | 133.50 | 123.00 | 131.00 | 131.00 | 14,386,095 |
| 2025-02-03 | 126.00 | 127.50 | 122.00 | 124.50 | 124.50 | 5,593,780 |
| 2025-01-22 | 125.50 | 126.00 | 124.00 | 126.00 | 126.00 | 3,178,030 |
| 2025-01-21 | 125.50 | 126.50 | 123.50 | 124.00 | 124.00 | 3,381,487 |
| 2025-01-20 | 126.00 | 129.00 | 125.00 | 126.00 | 126.00 | 11,042,746 |
| 2025-01-17 | 123.50 | 126.50 | 122.00 | 125.00 | 125.00 | 4,099,491 |
| 2025-01-16 | 123.50 | 127.00 | 123.00 | 124.50 | 124.50 | 6,387,716 |
| 2025-01-15 | 121.00 | 124.50 | 120.00 | 123.00 | 123.00 | 5,971,011 |
| 2025-01-14 | 115.00 | 122.50 | 113.50 | 122.00 | 122.00 | 7,062,037 |
| 2025-01-13 | 115.00 | 115.50 | 111.00 | 112.00 | 112.00 | 3,241,700 |
| 2025-01-10 | 116.50 | 117.50 | 115.50 | 116.00 | 116.00 | 2,224,915 |
| 2025-01-09 | 122.00 | 123.00 | 116.00 | 116.00 | 116.00 | 5,740,902 |
| 2025-01-08 | 121.50 | 123.00 | 120.50 | 121.00 | 121.00 | 1,869,850 |
| 2025-01-07 | 123.00 | 124.50 | 121.00 | 121.00 | 121.00 | 4,436,310 |
| 2025-01-06 | 123.00 | 123.00 | 120.50 | 120.50 | 120.50 | 3,577,310 |
| 2025-01-03 | 121.50 | 124.00 | 119.00 | 123.00 | 123.00 | 4,978,295 |
| 2025-01-02 | 122.50 | 123.00 | 120.00 | 120.00 | 120.00 | 3,461,658 |
| 2024-12-31 | 121.50 | 123.50 | 121.00 | 122.00 | 122.00 | 2,231,863 |
| 2024-12-30 | 124.00 | 124.50 | 121.00 | 121.50 | 121.50 | 3,845,864 |
| 2024-12-27 | 126.00 | 127.50 | 124.00 | 124.00 | 124.00 | 5,714,921 |
| 2024-12-26 | 126.00 | 130.00 | 124.00 | 127.00 | 127.00 | 19,978,002 |
| 2024-12-25 | 123.00 | 125.00 | 120.50 | 124.50 | 124.50 | 8,328,665 |
| 2024-12-24 | 123.50 | 124.50 | 120.50 | 120.50 | 120.50 | 6,886,790 |
| 2024-12-23 | 128.50 | 130.00 | 122.50 | 122.50 | 122.50 | 17,695,120 |
| 2024-12-20 | 121.50 | 129.50 | 120.50 | 124.00 | 124.00 | 32,866,817 |
| 2024-12-19 | 110.00 | 122.00 | 110.00 | 120.00 | 120.00 | 17,630,038 |
| 2024-12-18 | 108.50 | 112.00 | 108.00 | 111.00 | 111.00 | 1,999,305 |
| 2024-12-17 | 112.00 | 113.50 | 108.00 | 108.00 | 108.00 | 3,191,584 |
| 2024-12-16 | 113.00 | 114.50 | 110.50 | 111.00 | 111.00 | 2,274,560 |
| 2024-12-13 | 113.00 | 114.00 | 111.50 | 112.00 | 112.00 | 1,103,147 |
| 2024-12-12 | 114.00 | 115.00 | 112.50 | 112.50 | 112.50 | 1,250,727 |
| 2024-12-11 | 112.50 | 114.50 | 112.50 | 114.50 | 114.50 | 1,254,801 |
| 2024-12-10 | 114.50 | 114.50 | 112.50 | 113.50 | 113.50 | 1,173,178 |
| 2024-12-09 | 114.50 | 116.00 | 112.50 | 114.50 | 114.50 | 2,033,585 |
| 2024-12-06 | 113.50 | 114.50 | 113.00 | 113.00 | 113.00 | 1,644,282 |
| 2024-12-05 | 113.50 | 114.00 | 112.00 | 113.00 | 113.00 | 1,540,383 |
| 2024-12-04 | 112.50 | 115.00 | 112.00 | 114.00 | 114.00 | 4,044,338 |
| 2024-12-03 | 113.50 | 116.00 | 111.50 | 112.00 | 112.00 | 2,485,900 |
| 2024-12-02 | 110.00 | 116.50 | 110.00 | 113.00 | 113.00 | 6,557,458 |
| 2024-11-29 | 110.00 | 110.00 | 108.50 | 109.00 | 109.00 | 1,018,459 |
| 2024-11-28 | 110.50 | 111.00 | 109.00 | 111.00 | 111.00 | 1,094,540 |
| 2024-11-27 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | 848,082 |
| 2024-11-26 | 111.00 | 112.50 | 110.00 | 111.00 | 111.00 | 1,008,228 |
| 2024-11-25 | 108.50 | 112.00 | 108.50 | 112.00 | 112.00 | 1,573,445 |
| 2024-11-22 | 109.50 | 110.00 | 108.00 | 108.00 | 108.00 | 599,625 |
| 2024-11-21 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | 506,720 |
| 2024-11-20 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 904,315 |
| 2024-11-19 | 107.50 | 110.00 | 106.50 | 109.50 | 109.50 | 801,500 |
| 2024-11-18 | 111.00 | 111.00 | 106.50 | 106.50 | 106.50 | 1,613,335 |
| 2024-11-15 | 110.00 | 113.00 | 110.00 | 110.50 | 110.50 | 1,700,832 |
| 2024-11-14 | 111.50 | 111.50 | 108.00 | 109.00 | 109.00 | 1,442,419 |
| 2024-11-13 | 109.50 | 111.00 | 109.00 | 111.00 | 111.00 | 999,048 |
| 2024-11-12 | 112.00 | 112.50 | 109.50 | 110.00 | 110.00 | 1,479,598 |
| 2024-11-11 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1,132,416 |
| 2024-11-08 | 114.50 | 114.50 | 111.00 | 111.00 | 111.00 | 2,891,625 |
| 2024-11-07 | 107.50 | 115.00 | 106.50 | 114.50 | 114.50 | 4,187,028 |
| 2024-11-06 | 108.00 | 110.00 | 107.50 | 109.00 | 109.00 | 1,378,070 |
| 2024-11-05 | 108.50 | 109.50 | 107.00 | 107.00 | 107.00 | 1,250,087 |
| 2024-11-04 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | 1,912,288 |
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.