Sercomm Corporation (TPE:5388)
Taiwan · Delayed Price · Currency is TWD 101.00
+1.40 (1.41%)
Sep 30, 2025, 2:38 PM CST
Sercomm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 101.00 | 101.50 | 99.30 | 100.00 | 100.00 | 0.40% | 641,025 |
| 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 |
| 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 |