Sercomm Corporation (TPE:5388)
Taiwan · Delayed Price · Currency is TWD 77.70
-1.70 (-2.14%)
May 14, 2026, 1:30 PM CST
Sercomm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 79.50 | 79.50 | 76.20 | 77.70 | 77.70 | -2.14% | 10,026,956 |
| May 13, 2026 | 81.10 | 81.20 | 79.40 | 79.40 | 79.40 | -9.98% | 19,282,990 |
| May 12, 2026 | 87.60 | 89.20 | 86.50 | 88.20 | 88.20 | 1.03% | 7,550,596 |
| May 11, 2026 | 86.30 | 87.50 | 84.30 | 87.30 | 87.30 | 2.59% | 9,544,854 |
| May 8, 2026 | 80.60 | 86.00 | 80.60 | 85.10 | 85.10 | 5.98% | 16,981,860 |
| May 7, 2026 | 81.50 | 83.70 | 79.50 | 80.30 | 80.30 | 2.42% | 12,667,987 |
| May 6, 2026 | 79.90 | 79.90 | 77.50 | 78.40 | 78.40 | -1.01% | 4,823,943 |
| May 5, 2026 | 77.90 | 79.20 | 77.30 | 79.20 | 79.20 | 1.93% | 2,722,950 |
| May 4, 2026 | 77.90 | 77.90 | 77.00 | 77.70 | 77.70 | 1.57% | 2,113,870 |
| Apr 30, 2026 | 77.50 | 78.20 | 76.50 | 76.50 | 76.50 | -0.91% | 1,915,989 |
| Apr 29, 2026 | 77.60 | 78.50 | 76.60 | 77.20 | 77.20 | 0.26% | 2,483,491 |
| Apr 28, 2026 | 78.20 | 78.20 | 76.80 | 77.00 | 77.00 | -0.52% | 3,232,458 |
| Apr 27, 2026 | 79.50 | 79.50 | 76.40 | 77.40 | 77.40 | -1.78% | 4,323,781 |
| Apr 24, 2026 | 82.30 | 82.30 | 78.70 | 78.80 | 78.80 | -3.19% | 3,903,024 |
| Apr 23, 2026 | 84.70 | 84.90 | 79.50 | 81.40 | 81.40 | -3.44% | 5,789,133 |
| Apr 22, 2026 | 83.80 | 84.90 | 83.20 | 84.30 | 84.30 | 0.84% | 3,438,414 |
| Apr 21, 2026 | 83.70 | 84.40 | 82.80 | 83.60 | 83.60 | 0.36% | 3,285,530 |
| Apr 20, 2026 | 83.00 | 83.80 | 82.60 | 83.30 | 83.30 | 1.34% | 2,458,575 |
| Apr 17, 2026 | 84.10 | 85.40 | 82.10 | 82.20 | 82.20 | -1.56% | 5,254,314 |
| Apr 16, 2026 | 83.10 | 83.90 | 82.70 | 83.50 | 83.50 | 1.21% | 2,751,214 |
| Apr 15, 2026 | 81.80 | 83.30 | 81.70 | 82.50 | 82.50 | 0.98% | 3,461,827 |
| Apr 14, 2026 | 85.00 | 85.10 | 81.50 | 81.70 | 81.70 | -3.08% | 8,163,154 |
| Apr 13, 2026 | 84.00 | 85.20 | 82.80 | 84.30 | 84.30 | 0.24% | 7,894,588 |
| Apr 10, 2026 | 87.50 | 87.50 | 83.60 | 84.10 | 84.10 | -2.66% | 12,108,420 |
| Apr 9, 2026 | 80.10 | 87.00 | 78.60 | 86.40 | 86.40 | 5.88% | 21,999,580 |
| Apr 8, 2026 | 82.60 | 83.60 | 81.20 | 81.60 | 79.10 | 3.42% | 8,739,271 |
| Apr 7, 2026 | 79.80 | 80.50 | 78.40 | 78.90 | 76.49 | -1.13% | 4,801,411 |
| Apr 2, 2026 | 78.40 | 81.90 | 77.50 | 79.80 | 77.36 | 4.18% | 8,389,602 |
| Apr 1, 2026 | 76.50 | 77.60 | 75.90 | 76.60 | 74.26 | 2.13% | 2,962,372 |
| Mar 31, 2026 | 75.80 | 78.00 | 75.00 | 75.00 | 72.71 | -1.96% | 1,999,704 |
| Mar 30, 2026 | 76.30 | 77.60 | 75.90 | 76.50 | 74.16 | -1.92% | 1,743,503 |
| Mar 27, 2026 | 75.30 | 78.20 | 74.90 | 78.00 | 75.61 | 3.72% | 3,538,358 |
| Mar 26, 2026 | 77.30 | 78.40 | 75.10 | 75.20 | 72.90 | -1.70% | 2,591,901 |
| Mar 25, 2026 | 77.50 | 77.70 | 76.10 | 76.50 | 74.16 | 0.53% | 1,167,389 |
| Mar 24, 2026 | 78.20 | 78.20 | 75.80 | 76.10 | 73.77 | -0.91% | 1,879,595 |
| Mar 23, 2026 | 77.30 | 78.30 | 76.20 | 76.80 | 74.45 | -2.91% | 1,690,064 |
| Mar 20, 2026 | 79.20 | 81.10 | 79.10 | 79.10 | 76.68 | -0.50% | 2,276,850 |
| Mar 19, 2026 | 78.20 | 80.60 | 78.20 | 79.50 | 77.07 | - | 1,649,586 |
| Mar 18, 2026 | 81.00 | 81.00 | 79.20 | 79.50 | 77.07 | -0.87% | 2,246,665 |
| Mar 17, 2026 | 79.10 | 81.00 | 79.10 | 80.20 | 77.75 | 1.78% | 1,656,136 |
| Mar 16, 2026 | 78.70 | 79.20 | 77.40 | 78.80 | 76.39 | 1.03% | 1,190,048 |
| Mar 13, 2026 | 78.10 | 78.50 | 77.50 | 78.00 | 75.61 | -1.02% | 1,634,191 |
| Mar 12, 2026 | 77.10 | 79.10 | 76.70 | 78.80 | 76.39 | 1.94% | 2,001,039 |
| Mar 11, 2026 | 76.50 | 78.10 | 76.30 | 77.30 | 74.93 | 0.39% | 2,326,847 |
| Mar 10, 2026 | 77.50 | 78.00 | 76.00 | 77.00 | 74.64 | 1.45% | 1,642,876 |
| Mar 9, 2026 | 77.10 | 77.10 | 75.00 | 75.90 | 73.58 | -4.65% | 2,753,984 |
| Mar 6, 2026 | 78.50 | 80.50 | 77.80 | 79.60 | 77.16 | 1.27% | 1,969,208 |
| Mar 5, 2026 | 79.70 | 80.40 | 78.50 | 78.60 | 76.19 | 1.16% | 1,788,367 |
| Mar 4, 2026 | 81.30 | 81.30 | 77.70 | 77.70 | 75.32 | -5.01% | 4,499,347 |
| Mar 3, 2026 | 83.30 | 85.20 | 81.70 | 81.80 | 79.30 | -1.68% | 3,221,316 |