Sercomm Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	74.500	76.100	73.900	75.000	69.305	2,421,425
2022-02-15	74.600	75.200	73.400	73.600	68.011	2,912,785
2022-02-14	73.900	75.800	73.800	74.500	68.843	2,673,289
2022-02-11	75.000	76.700	74.500	75.500	69.767	4,062,421
2022-02-10	78.100	78.600	76.100	76.500	70.691	5,590,006
2022-02-09	78.800	79.500	77.200	78.600	72.632	5,425,189
2022-02-08	76.800	79.300	76.300	78.800	72.816	7,843,005
2022-02-07	79.000	79.800	75.400	77.500	71.615	12,327,470
2022-01-26	75.000	77.700	74.100	77.000	71.153	12,079,432
2022-01-25	75.100	76.500	73.800	74.300	68.658	7,684,803
2022-01-24	72.900	75.900	72.500	75.900	70.137	5,591,723
2022-01-21	74.000	75.100	73.000	73.300	67.734	3,884,271
2022-01-20	75.500	76.300	74.600	75.700	69.952	3,783,206
2022-01-19	74.300	75.800	73.100	75.500	69.767	9,453,820
2022-01-18	74.500	75.500	73.100	74.800	69.120	8,501,120
2022-01-17	71.100	74.800	71.100	73.500	67.919	9,461,480
2022-01-14	69.000	71.600	68.400	70.000	64.685	3,905,918
2022-01-13	69.700	69.700	68.500	69.100	63.853	851,445
2022-01-12	69.500	70.400	68.300	68.500	63.298	2,215,070
2022-01-11	70.700	70.700	67.400	67.800	62.652	3,296,136
2022-01-10	71.000	72.500	69.700	70.200	64.869	3,841,960
2022-01-07	71.000	71.800	70.000	71.000	65.609	8,851,875
2022-01-06	68.600	68.900	67.200	67.400	62.282	3,746,893
2022-01-05	69.800	71.200	69.100	69.300	64.038	3,730,244
2022-01-04	72.200	72.800	70.200	70.300	64.962	5,842,957
2022-01-03	75.800	76.100	72.300	72.600	67.087	13,189,908
2021-12-30	71.300	75.700	71.200	75.700	69.952	24,136,884
2021-12-29	70.000	70.500	69.800	70.300	64.962	1,853,666
2021-12-28	69.800	70.100	68.900	70.000	64.685	1,151,502
2021-12-27	69.400	69.500	68.600	69.400	64.130	664,091
2021-12-24	70.000	70.500	68.300	68.400	63.206	1,773,279
2021-12-23	67.600	70.400	67.600	69.700	64.407	2,836,777
2021-12-22	68.400	68.400	67.400	67.400	62.282	426,245
2021-12-21	68.000	68.100	67.200	68.000	62.836	494,005
2021-12-20	68.000	68.700	67.300	67.400	62.282	1,217,000
2021-12-17	68.500	69.000	67.500	68.000	62.836	1,079,090
2021-12-16	69.800	70.000	68.700	68.800	63.576	1,362,646
2021-12-15	68.500	70.600	68.400	69.200	63.945	2,729,601
2021-12-14	69.900	69.900	68.300	68.500	63.298	797,507
2021-12-13	69.000	69.900	68.800	69.900	64.592	1,190,755
2021-12-10	68.800	69.300	68.400	69.000	63.760	542,084
2021-12-09	69.400	69.800	68.700	68.800	63.576	1,033,303
2021-12-08	69.000	69.200	68.100	68.700	63.483	1,154,701
2021-12-07	68.500	69.100	67.300	68.300	63.114	1,950,646
2021-12-06	66.000	66.000	65.000	65.300	60.341	596,874
2021-12-03	66.100	66.900	65.500	66.000	60.988	565,052
2021-12-02	66.400	66.800	66.200	66.400	61.358	446,831
2021-12-01	65.100	66.600	65.000	66.500	61.450	308,000
2021-11-30	65.400	67.000	65.400	65.700	60.711	782,220
2021-11-29	64.200	65.700	63.600	65.400	60.434	660,021
2021-11-26	67.200	67.200	65.300	65.500	60.526	842,100
2021-11-25	67.200	67.800	66.800	67.200	62.097	361,035
2021-11-24	67.200	67.600	66.600	67.200	62.097	934,050
2021-11-23	70.300	70.300	67.000	67.200	62.097	2,105,809
2021-11-22	69.000	70.200	68.700	70.200	64.869	2,491,605
2021-11-19	69.200	69.200	67.400	68.000	62.836	1,054,437
2021-11-18	69.000	69.500	68.300	68.600	63.391	859,697
2021-11-17	70.000	70.000	68.200	69.000	63.760	1,725,364
2021-11-16	67.500	69.400	67.500	69.200	63.945	3,720,659
2021-11-15	66.700	68.200	65.900	66.000	60.988	870,569

← NewerPage 20 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.