Sercomm Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	109.00	111.00	108.50	109.50	109.50	1,371,200
2024-10-30	113.00	113.00	110.00	110.50	110.50	820,500
2024-10-29	113.00	113.00	110.50	112.50	112.50	1,013,213
2024-10-28	116.00	116.00	112.00	113.00	113.00	1,076,538
2024-10-25	113.50	116.50	113.50	115.00	115.00	1,710,489
2024-10-24	113.00	115.00	112.00	113.50	113.50	1,989,651
2024-10-23	113.00	115.00	112.50	112.50	112.50	1,211,451
2024-10-22	113.50	113.50	112.00	113.00	113.00	895,519
2024-10-21	111.50	113.50	111.00	113.50	113.50	1,491,965
2024-10-18	111.50	112.00	110.00	111.00	111.00	822,320
2024-10-17	111.00	112.50	110.50	111.00	111.00	1,317,269
2024-10-16	108.00	110.50	108.00	110.50	110.50	1,899,631
2024-10-15	110.50	111.00	108.50	109.00	109.00	1,578,199
2024-10-14	109.00	109.50	107.00	109.50	109.50	1,195,465
2024-10-11	108.00	109.00	107.50	109.00	109.00	1,047,434
2024-10-09	108.50	109.00	106.50	107.00	107.00	1,187,238
2024-10-08	108.50	109.00	106.00	108.50	108.50	1,570,229
2024-10-07	110.00	111.00	108.50	110.50	110.50	1,712,096
2024-10-04	111.00	111.00	107.50	108.50	108.50	2,002,643
2024-10-01	111.00	112.00	109.50	110.50	110.50	1,769,037
2024-09-30	113.50	114.50	111.50	111.50	111.50	1,810,240
2024-09-27	116.00	117.50	113.50	113.50	113.50	3,567,194
2024-09-26	113.00	118.00	113.00	117.50	117.50	6,472,597
2024-09-25	111.00	113.00	109.50	111.00	111.00	3,110,283
2024-09-24	110.00	112.50	109.00	109.50	109.50	2,544,150
2024-09-23	105.00	110.00	105.00	109.50	109.50	3,689,417
2024-09-20	107.00	107.00	103.50	103.50	103.50	1,769,724
2024-09-19	104.00	107.00	104.00	105.00	105.00	2,264,125
2024-09-18	104.50	107.00	102.50	102.50	102.50	2,524,468
2024-09-16	104.50	104.50	102.50	103.50	103.50	985,050
2024-09-13	102.00	103.00	101.00	102.50	102.50	1,222,087
2024-09-12	101.50	102.00	100.50	102.00	102.00	945,451
2024-09-11	102.00	102.00	99.600	100.00	100.00	1,211,430
2024-09-10	103.00	105.50	101.00	101.50	101.50	1,888,112
2024-09-09	102.00	103.00	99.400	103.00	103.00	2,980,902
2024-09-06	107.50	107.50	105.00	107.00	107.00	1,265,542
2024-09-05	109.00	109.50	106.50	107.00	107.00	1,143,190
2024-09-04	108.00	110.00	106.00	108.00	108.00	2,333,302
2024-09-03	113.50	114.00	111.00	111.00	111.00	1,076,397
2024-09-02	112.00	114.00	112.00	113.00	113.00	1,749,366
2024-08-30	109.50	112.00	109.50	111.50	111.50	1,411,363
2024-08-29	110.00	110.00	109.00	109.50	109.50	823,818
2024-08-28	111.00	111.50	109.50	111.00	111.00	1,068,406
2024-08-27	110.50	111.00	109.50	110.00	110.00	915,101
2024-08-26	110.50	111.50	109.50	110.50	110.50	1,000,295
2024-08-23	108.50	110.00	108.00	110.00	110.00	791,262
2024-08-22	111.00	111.50	109.00	109.00	109.00	511,732
2024-08-21	109.50	111.50	109.00	110.00	110.00	786,188
2024-08-20	109.50	111.50	109.50	109.50	109.50	1,431,829
2024-08-19	108.50	109.50	108.00	109.00	109.00	1,346,072
2024-08-16	108.00	108.50	107.00	108.00	108.00	1,227,296
2024-08-15	108.00	109.00	107.00	107.00	107.00	830,537
2024-08-14	109.00	109.50	107.50	108.00	108.00	1,426,326
2024-08-13	109.50	109.50	107.00	108.50	108.50	836,474
2024-08-12	106.50	109.50	106.50	109.00	109.00	801,674
2024-08-09	108.00	109.00	106.50	107.00	107.00	2,572,069
2024-08-08	103.50	107.50	103.00	106.50	106.50	2,139,506
2024-08-07	99.900	106.00	99.800	105.50	105.50	2,986,932
2024-08-06	102.00	102.50	93.500	99.600	99.600	6,193,240
2024-08-05	108.50	109.00	99.900	99.900	99.900	6,018,506

← NewerPage 9 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.