Sercomm Corporation (TPE:5388)
Taiwan · Delayed Price · Currency is TWD 105.50
-0.50 (-0.47%)
Aug 29, 2025, 2:38 PM CST
Sercomm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 106.00 | 106.50 | 104.50 | 105.50 | 105.50 | - | 865,529 |
| 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 |
| Aug 12, 2025 | 103.00 | 105.50 | 102.50 | 105.00 | 105.00 | 1.94% | 1,925,190 |
| Aug 11, 2025 | 104.00 | 104.00 | 102.50 | 103.00 | 103.00 | - | 1,448,209 |
| Aug 8, 2025 | 104.00 | 104.50 | 103.00 | 103.00 | 103.00 | -0.96% | 1,375,028 |
| Aug 7, 2025 | 105.50 | 106.50 | 102.50 | 104.00 | 104.00 | - | 2,441,212 |
| Aug 6, 2025 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | - | 2,781,658 |
| Aug 5, 2025 | 104.00 | 105.00 | 103.50 | 104.00 | 104.00 | 0.48% | 3,921,951 |
| Aug 4, 2025 | 112.00 | 113.00 | 103.50 | 103.50 | 103.50 | -6.33% | 15,273,603 |
| Aug 1, 2025 | 99.80 | 110.50 | 99.20 | 110.50 | 110.50 | 9.95% | 7,212,359 |
| Jul 31, 2025 | 101.50 | 103.00 | 100.00 | 100.50 | 100.50 | 0.50% | 3,265,223 |
| Jul 30, 2025 | 103.00 | 103.50 | 98.90 | 100.00 | 100.00 | 0.81% | 4,153,672 |
| Jul 29, 2025 | 98.30 | 100.50 | 98.00 | 99.20 | 99.20 | 0.40% | 1,770,361 |
| Jul 28, 2025 | 97.50 | 99.50 | 97.50 | 98.80 | 98.80 | 1.44% | 1,350,966 |
| Jul 25, 2025 | 96.60 | 98.60 | 96.40 | 97.40 | 97.40 | 0.52% | 1,065,342 |
| Jul 24, 2025 | 95.50 | 97.00 | 95.40 | 96.90 | 96.90 | 1.57% | 1,093,626 |
| Jul 23, 2025 | 93.80 | 96.30 | 93.80 | 95.40 | 95.40 | 2.36% | 1,265,580 |
| Jul 22, 2025 | 96.80 | 97.00 | 93.00 | 93.20 | 93.20 | -3.72% | 1,706,928 |
| Jul 21, 2025 | 95.40 | 97.10 | 95.40 | 96.80 | 96.80 | 1.47% | 1,018,049 |
| Jul 18, 2025 | 95.40 | 95.90 | 95.10 | 95.40 | 95.40 | - | 471,689 |
| Jul 17, 2025 | 93.40 | 95.40 | 93.00 | 95.40 | 95.40 | 2.14% | 997,539 |
| Jul 16, 2025 | 93.50 | 94.70 | 93.00 | 93.40 | 93.40 | 0.32% | 1,297,511 |
| Jul 15, 2025 | 93.40 | 94.20 | 92.60 | 93.10 | 93.10 | 0.11% | 1,812,524 |
| Jul 14, 2025 | 96.40 | 96.40 | 93.00 | 93.00 | 93.00 | -3.23% | 1,998,658 |
| Jul 11, 2025 | 96.40 | 96.60 | 95.40 | 96.10 | 96.10 | -0.21% | 982,423 |
| Jul 10, 2025 | 98.30 | 99.70 | 96.30 | 96.30 | 96.30 | -2.53% | 1,522,427 |
| Jul 9, 2025 | 97.70 | 99.50 | 97.10 | 98.80 | 98.80 | 1.13% | 2,429,517 |
| Jul 8, 2025 | 97.00 | 97.80 | 95.60 | 97.70 | 97.70 | 0.83% | 1,365,183 |
| Jul 7, 2025 | 97.20 | 97.40 | 94.40 | 96.90 | 96.90 | 0.62% | 1,923,083 |
| Jul 4, 2025 | 101.00 | 101.50 | 96.30 | 96.30 | 96.30 | -3.70% | 2,565,205 |
| Jul 3, 2025 | 96.50 | 100.00 | 96.20 | 100.00 | 100.00 | 4.49% | 3,923,874 |
| Jul 2, 2025 | 94.30 | 96.50 | 92.40 | 95.70 | 95.70 | 1.48% | 3,443,259 |
| Jul 1, 2025 | 95.60 | 96.40 | 94.10 | 94.30 | 94.30 | -0.74% | 2,801,239 |
| Jun 30, 2025 | 99.50 | 99.60 | 95.00 | 95.00 | 95.00 | -3.65% | 3,997,133 |
| Jun 27, 2025 | 100.00 | 101.00 | 98.60 | 98.60 | 98.60 | -1.40% | 2,226,419 |
| Jun 26, 2025 | 101.00 | 103.00 | 99.60 | 100.00 | 100.00 | - | 2,656,564 |
| Jun 25, 2025 | 100.50 | 102.00 | 99.90 | 100.00 | 100.00 | -0.50% | 2,207,094 |
| Jun 24, 2025 | 98.00 | 102.00 | 98.00 | 100.50 | 100.50 | 3.29% | 3,585,193 |
| Jun 23, 2025 | 95.20 | 97.30 | 94.30 | 97.30 | 97.30 | 1.04% | 1,912,023 |