Sercomm Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	77.200	77.700	76.700	77.500	73.802	1,594,120
2022-11-03	76.000	78.000	75.700	77.900	74.183	2,476,318
2022-11-02	77.000	77.300	76.000	76.500	72.849	2,236,600
2022-11-01	75.900	76.600	75.500	76.400	72.754	2,120,502
2022-10-31	75.300	75.800	74.600	75.600	71.992	1,872,501
2022-10-28	75.000	75.400	73.600	73.900	70.374	2,638,500
2022-10-27	74.300	75.700	74.300	75.600	71.992	2,546,194
2022-10-26	76.000	76.100	73.600	74.000	70.469	3,260,217
2022-10-25	76.300	76.600	74.600	75.200	71.612	3,100,100
2022-10-24	76.600	77.500	75.400	75.400	71.802	3,179,277
2022-10-21	78.500	78.700	75.200	75.200	71.612	4,662,250
2022-10-20	79.100	80.000	78.500	78.700	74.944	3,812,100
2022-10-19	82.600	83.500	80.100	80.200	76.373	4,904,119
2022-10-18	82.300	83.500	82.000	82.900	78.944	4,897,202
2022-10-17	80.100	81.200	78.200	80.800	76.944	4,577,600
2022-10-14	81.000	82.300	80.500	81.800	77.897	3,224,530
2022-10-13	82.000	82.400	78.500	78.500	74.754	4,040,148
2022-10-12	84.400	84.700	78.100	82.400	78.468	9,171,383
2022-10-11	84.500	85.800	83.500	85.100	81.039	5,276,300
2022-10-07	87.300	88.600	85.800	86.100	81.991	8,428,464
2022-10-06	85.100	86.700	84.700	85.900	81.801	3,159,052
2022-10-05	85.000	86.800	84.200	84.500	80.468	4,922,318
2022-10-04	83.000	84.700	82.600	84.500	80.468	6,793,218
2022-10-03	78.900	81.900	78.200	81.700	77.801	6,672,040
2022-09-30	77.200	79.400	76.300	78.800	75.040	4,894,051
2022-09-29	79.900	80.400	78.200	78.700	74.944	4,908,043
2022-09-28	84.100	84.100	78.500	78.700	74.944	7,093,303
2022-09-27	85.100	85.100	82.800	83.900	79.896	2,755,109
2022-09-26	86.800	87.200	83.500	84.300	80.277	5,134,566
2022-09-23	90.200	90.900	87.600	87.800	83.610	2,469,540
2022-09-22	88.800	90.500	88.200	90.400	86.086	2,276,217
2022-09-21	91.600	92.200	89.500	89.500	85.229	3,732,164
2022-09-20	91.200	91.900	90.600	91.300	86.943	2,036,307
2022-09-19	91.300	92.000	88.300	89.800	85.515	4,708,673
2022-09-16	91.500	92.800	90.800	91.000	86.658	2,935,909
2022-09-15	94.000	95.000	91.100	91.100	86.753	5,445,353
2022-09-14	92.000	93.500	91.500	93.000	88.562	3,894,400
2022-09-13	97.000	97.300	94.100	94.300	89.800	7,422,323
2022-09-12	95.000	98.600	95.000	97.000	92.371	5,697,579
2022-09-08	94.900	95.300	93.900	94.100	89.610	3,558,248
2022-09-07	93.300	95.300	92.500	93.900	89.419	4,851,020
2022-09-06	97.900	98.300	93.100	94.300	89.800	7,133,036
2022-09-05	98.600	99.900	96.700	96.700	92.086	8,706,117
2022-09-02	95.100	98.200	95.000	97.500	92.847	6,194,626
2022-09-01	97.300	97.800	94.500	95.500	90.943	4,916,500
2022-08-31	96.100	97.900	95.800	97.300	92.657	4,837,293
2022-08-30	93.300	97.700	93.300	97.000	92.371	7,542,643
2022-08-29	94.000	94.500	91.000	93.200	88.753	8,930,870
2022-08-26	98.100	99.400	97.300	97.300	92.657	9,190,100
2022-08-25	96.300	97.700	96.100	97.600	92.943	5,653,103
2022-08-24	96.800	97.200	95.200	96.000	91.419	9,483,650
2022-08-23	95.200	98.900	95.100	97.400	92.752	13,449,872
2022-08-22	96.500	97.200	95.500	96.100	91.514	5,556,000
2022-08-19	98.800	99.900	96.800	98.400	93.704	12,726,540
2022-08-18	96.700	98.500	96.300	98.500	93.800	8,307,796
2022-08-17	99.000	99.400	97.000	97.400	92.752	8,454,105
2022-08-16	99.000	100.50	98.000	99.000	94.276	10,255,331
2022-08-15	102.50	102.50	97.500	99.000	94.276	17,527,746
2022-08-12	105.50	107.50	102.00	102.50	97.609	14,440,101
2022-08-11	105.50	107.50	100.50	104.50	99.513	21,505,851

← NewerPage 17 of 21 · 1,222 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.