Sercomm Corporation (TPE:5388)
Taiwan · Delayed Price · Currency is TWD 99.40
+0.40 (0.40%)
Oct 23, 2025, 2:36 PM CST
Sercomm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 99.00 | 99.90 | 99.00 | 99.10 | 99.10 | 0.10% | 483,481 |
| Oct 22, 2025 | 99.00 | 99.80 | 98.60 | 99.00 | 99.00 | - | 529,849 |
| Oct 21, 2025 | 98.20 | 99.70 | 98.20 | 99.00 | 99.00 | 1.02% | 750,525 |
| Oct 20, 2025 | 98.10 | 99.00 | 97.90 | 98.00 | 98.00 | - | 549,927 |
| Oct 17, 2025 | 98.00 | 98.70 | 97.70 | 98.00 | 98.00 | -0.51% | 432,772 |
| Oct 16, 2025 | 97.80 | 98.80 | 97.70 | 98.50 | 98.50 | 1.13% | 893,637 |
| Oct 15, 2025 | 97.00 | 97.50 | 96.60 | 97.40 | 97.40 | 1.04% | 1,032,169 |
| Oct 14, 2025 | 99.10 | 100.50 | 96.00 | 96.40 | 96.40 | -2.03% | 1,317,553 |
| Oct 13, 2025 | 97.50 | 98.50 | 96.00 | 98.40 | 98.40 | -1.60% | 1,073,803 |
| Oct 9, 2025 | 100.50 | 101.50 | 100.00 | 100.00 | 100.00 | -0.50% | 777,797 |
| Oct 8, 2025 | 100.00 | 101.00 | 99.70 | 100.50 | 100.50 | -0.99% | 882,999 |
| Oct 7, 2025 | 100.00 | 102.00 | 99.90 | 101.50 | 101.50 | 1.50% | 593,385 |
| Oct 3, 2025 | 101.00 | 101.00 | 99.60 | 100.00 | 100.00 | -0.99% | 742,742 |
| Oct 2, 2025 | 101.00 | 101.50 | 100.00 | 101.00 | 101.00 | 1.00% | 789,324 |
| Oct 1, 2025 | 101.50 | 101.50 | 99.80 | 100.00 | 100.00 | -0.99% | 806,485 |
| Sep 30, 2025 | 101.00 | 102.00 | 99.30 | 101.00 | 101.00 | 1.41% | 1,074,386 |
| Sep 29, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - | - |
| Sep 26, 2025 | 103.00 | 103.00 | 99.60 | 99.60 | 99.60 | -2.35% | 1,525,273 |
| Sep 25, 2025 | 105.50 | 106.00 | 102.00 | 102.00 | 102.00 | -3.32% | 2,067,430 |
| Sep 24, 2025 | 105.50 | 106.00 | 104.00 | 105.50 | 105.50 | - | 759,547 |
| Sep 23, 2025 | 104.00 | 106.00 | 103.50 | 105.50 | 105.50 | 2.43% | 2,397,261 |
| Sep 22, 2025 | 104.00 | 104.00 | 102.50 | 103.00 | 103.00 | -0.48% | 1,445,262 |
| Sep 19, 2025 | 105.00 | 105.00 | 103.50 | 103.50 | 103.50 | -0.96% | 1,246,719 |
| Sep 18, 2025 | 103.50 | 105.50 | 103.50 | 104.50 | 104.50 | 1.46% | 1,277,419 |
| Sep 17, 2025 | 103.50 | 105.00 | 102.50 | 103.00 | 103.00 | 0.49% | 1,707,451 |
| Sep 16, 2025 | 102.50 | 103.50 | 101.00 | 102.50 | 102.50 | 1.49% | 605,941 |
| Sep 15, 2025 | 102.50 | 103.00 | 101.00 | 101.00 | 101.00 | -1.46% | 631,065 |
| Sep 12, 2025 | 102.50 | 104.00 | 102.00 | 102.50 | 102.50 | 0.49% | 607,993 |
| Sep 11, 2025 | 104.00 | 104.50 | 102.00 | 102.00 | 102.00 | -1.45% | 985,650 |
| Sep 10, 2025 | 103.50 | 104.50 | 102.50 | 103.50 | 103.50 | 0.49% | 681,930 |
| Sep 9, 2025 | 104.50 | 104.50 | 102.00 | 103.00 | 103.00 | -0.96% | 1,140,505 |
| Sep 8, 2025 | 104.50 | 104.50 | 103.50 | 104.00 | 104.00 | 0.48% | 437,778 |
| Sep 5, 2025 | 104.50 | 105.00 | 103.50 | 103.50 | 103.50 | -0.48% | 511,326 |
| Sep 4, 2025 | 105.50 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 877,446 |
| Sep 3, 2025 | 104.00 | 105.50 | 103.00 | 105.00 | 105.00 | 1.94% | 872,133 |
| Sep 2, 2025 | 104.00 | 104.00 | 101.50 | 103.00 | 103.00 | - | 804,661 |
| Sep 1, 2025 | 106.00 | 106.50 | 103.00 | 103.00 | 103.00 | -2.37% | 1,426,983 |
| Aug 29, 2025 | 106.00 | 106.50 | 104.50 | 105.50 | 105.50 | - | 946,618 |
| Aug 28, 2025 | 106.00 | 107.00 | 105.50 | 105.50 | 105.50 | -0.94% | 969,436 |
| Aug 27, 2025 | 106.50 | 107.00 | 105.00 | 106.50 | 106.50 | - | 1,191,432 |
| Aug 26, 2025 | 102.50 | 107.00 | 102.50 | 106.50 | 106.50 | 3.90% | 3,000,525 |
| Aug 25, 2025 | 102.00 | 104.00 | 101.50 | 102.50 | 102.50 | 1.99% | 642,484 |
| Aug 22, 2025 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | -1.47% | 521,606 |
| Aug 21, 2025 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 1.49% | 616,974 |
| Aug 20, 2025 | 103.50 | 104.00 | 100.50 | 100.50 | 100.50 | -3.37% | 1,664,837 |
| Aug 19, 2025 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | - | 1,331,640 |
| Aug 18, 2025 | 105.00 | 106.00 | 103.50 | 104.00 | 104.00 | -0.95% | 982,153 |
| Aug 15, 2025 | 104.50 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | 1,103,524 |
| Aug 14, 2025 | 105.50 | 105.50 | 103.50 | 104.00 | 104.00 | -0.95% | 1,334,177 |
| Aug 13, 2025 | 105.50 | 107.00 | 103.50 | 105.00 | 105.00 | - | 1,920,136 |