Sercomm Corporation (TPE:5388)
Taiwan · Delayed Price · Currency is TWD 79.80
+3.20 (4.18%)
Apr 2, 2026, 1:30 PM CST
Sercomm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 78.40 | 81.90 | 77.50 | 79.80 | 79.80 | 4.18% | 8,389,602 |
| Apr 1, 2026 | 76.50 | 77.60 | 75.90 | 76.60 | 76.60 | 2.13% | 2,962,372 |
| Mar 31, 2026 | 75.80 | 78.00 | 75.00 | 75.00 | 75.00 | -1.96% | 1,999,704 |
| Mar 30, 2026 | 76.30 | 77.60 | 75.90 | 76.50 | 76.50 | -1.92% | 1,743,503 |
| Mar 27, 2026 | 75.30 | 78.20 | 74.90 | 78.00 | 78.00 | 3.72% | 3,538,358 |
| Mar 26, 2026 | 77.30 | 78.40 | 75.10 | 75.20 | 75.20 | -1.70% | 2,591,901 |
| Mar 25, 2026 | 77.50 | 77.70 | 76.10 | 76.50 | 76.50 | 0.53% | 1,167,389 |
| Mar 24, 2026 | 78.20 | 78.20 | 75.80 | 76.10 | 76.10 | -0.91% | 1,879,595 |
| Mar 23, 2026 | 77.30 | 78.30 | 76.20 | 76.80 | 76.80 | -2.91% | 1,690,064 |
| Mar 20, 2026 | 79.20 | 81.10 | 79.10 | 79.10 | 79.10 | -0.50% | 2,276,850 |
| Mar 19, 2026 | 78.20 | 80.60 | 78.20 | 79.50 | 79.50 | - | 1,649,586 |
| Mar 18, 2026 | 81.00 | 81.00 | 79.20 | 79.50 | 79.50 | -0.87% | 2,246,665 |
| Mar 17, 2026 | 79.10 | 81.00 | 79.10 | 80.20 | 80.20 | 1.78% | 1,656,136 |
| Mar 16, 2026 | 78.70 | 79.20 | 77.40 | 78.80 | 78.80 | 1.03% | 1,190,048 |
| Mar 13, 2026 | 78.10 | 78.50 | 77.50 | 78.00 | 78.00 | -1.02% | 1,632,121 |
| Mar 12, 2026 | 77.10 | 79.10 | 76.70 | 78.80 | 78.80 | 1.94% | 2,001,039 |
| Mar 11, 2026 | 76.50 | 78.10 | 76.30 | 77.30 | 77.30 | 0.39% | 2,320,347 |
| Mar 10, 2026 | 77.50 | 78.00 | 76.00 | 77.00 | 77.00 | 1.45% | 1,642,876 |
| Mar 9, 2026 | 77.10 | 77.10 | 75.00 | 75.90 | 75.90 | -4.65% | 2,753,984 |
| Mar 6, 2026 | 78.50 | 80.50 | 77.80 | 79.60 | 79.60 | 1.27% | 1,969,208 |
| Mar 5, 2026 | 79.70 | 80.40 | 78.50 | 78.60 | 78.60 | 1.16% | 1,788,367 |
| Mar 4, 2026 | 81.30 | 81.30 | 77.70 | 77.70 | 77.70 | -5.01% | 4,499,347 |
| Mar 3, 2026 | 83.30 | 85.20 | 81.70 | 81.80 | 81.80 | -1.68% | 3,221,316 |
| Mar 2, 2026 | 82.00 | 84.20 | 81.20 | 83.20 | 83.20 | 0.12% | 2,550,112 |
| Feb 26, 2026 | 83.30 | 84.40 | 82.30 | 83.10 | 83.10 | 0.24% | 3,717,163 |
| Feb 25, 2026 | 83.50 | 83.60 | 82.50 | 82.90 | 82.90 | -0.60% | 2,357,795 |
| Feb 24, 2026 | 84.30 | 84.50 | 82.90 | 83.40 | 83.40 | -0.48% | 3,158,420 |
| Feb 23, 2026 | 83.00 | 84.30 | 82.50 | 83.80 | 83.80 | 1.95% | 2,903,609 |
| Feb 11, 2026 | 82.10 | 82.50 | 81.20 | 82.20 | 82.20 | -0.24% | 3,184,945 |
| Feb 10, 2026 | 83.40 | 83.40 | 80.50 | 82.40 | 82.40 | -0.36% | 4,147,310 |
| Feb 9, 2026 | 83.90 | 84.10 | 82.40 | 82.70 | 82.70 | 0.49% | 2,020,739 |
| Feb 6, 2026 | 83.20 | 83.30 | 80.60 | 82.30 | 82.30 | -1.67% | 3,787,571 |
| Feb 5, 2026 | 85.70 | 85.80 | 83.70 | 83.70 | 83.70 | -2.67% | 4,586,930 |
| Feb 4, 2026 | 83.90 | 86.10 | 83.20 | 86.00 | 86.00 | 2.38% | 4,328,801 |
| Feb 3, 2026 | 84.10 | 85.90 | 83.40 | 84.00 | 84.00 | 0.60% | 5,799,033 |
| Feb 2, 2026 | 84.90 | 89.00 | 83.10 | 83.50 | 83.50 | -2.79% | 11,199,417 |
| Jan 30, 2026 | 83.00 | 86.40 | 82.20 | 85.90 | 85.90 | 3.74% | 11,245,850 |
| Jan 29, 2026 | 83.10 | 84.60 | 82.60 | 82.80 | 82.80 | -0.24% | 4,251,481 |
| Jan 28, 2026 | 84.00 | 84.90 | 82.90 | 83.00 | 83.00 | -0.48% | 3,935,963 |
| Jan 27, 2026 | 84.30 | 85.10 | 83.20 | 83.40 | 83.40 | -0.24% | 4,343,789 |
| Jan 26, 2026 | 85.20 | 86.90 | 83.30 | 83.60 | 83.60 | -0.95% | 8,413,306 |
| Jan 23, 2026 | 83.20 | 85.00 | 82.60 | 84.40 | 84.40 | 2.06% | 6,290,978 |
| Jan 22, 2026 | 82.30 | 84.60 | 81.40 | 82.70 | 82.70 | 1.85% | 5,138,891 |
| Jan 21, 2026 | 80.80 | 82.40 | 80.40 | 81.20 | 81.20 | -0.25% | 3,657,251 |
| Jan 20, 2026 | 80.60 | 82.30 | 80.50 | 81.40 | 81.40 | 0.99% | 4,500,637 |
| Jan 19, 2026 | 79.40 | 81.30 | 79.30 | 80.60 | 80.60 | 2.54% | 4,683,128 |
| Jan 16, 2026 | 78.80 | 79.40 | 78.30 | 78.60 | 78.60 | 0.13% | 1,886,719 |
| Jan 15, 2026 | 78.90 | 78.90 | 77.70 | 78.50 | 78.50 | -0.51% | 2,633,985 |
| Jan 14, 2026 | 78.60 | 79.50 | 78.50 | 78.90 | 78.90 | 1.68% | 4,926,419 |
| Jan 13, 2026 | 80.30 | 80.50 | 77.40 | 77.60 | 77.60 | -2.88% | 5,659,730 |