Sercomm Corporation (TPE:5388)
Taiwan · Delayed Price · Currency is TWD 73.40
-0.90 (-1.21%)
Oct 29, 2026, 1:30 PM CST
Sercomm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 74.90 | 74.90 | 72.90 | 73.40 | 73.40 | -1.21% | 1,595,221 |
| Oct 28, 2026 | 74.80 | 75.50 | 74.10 | 74.30 | 74.30 | 0.54% | 1,825,103 |
| Oct 27, 2026 | 75.00 | 75.00 | 73.00 | 73.90 | 73.90 | -0.14% | 3,148,538 |
| Oct 22, 2026 | 75.70 | 75.70 | 74.00 | 74.00 | 74.00 | -1.33% | 1,310,878 |
| Oct 21, 2026 | 75.00 | 75.50 | 74.40 | 75.00 | 75.00 | 1.76% | 1,851,384 |
| Oct 20, 2026 | 73.80 | 75.10 | 73.70 | 73.70 | 73.70 | -0.81% | 1,362,474 |
| Oct 19, 2026 | 74.80 | 75.20 | 73.40 | 74.30 | 74.30 | -1.59% | 1,808,298 |
| Oct 16, 2026 | 75.00 | 77.00 | 75.00 | 75.50 | 75.50 | 0.94% | 3,156,407 |
| Oct 15, 2026 | 74.40 | 75.20 | 74.00 | 74.80 | 74.80 | -0.53% | 2,090,109 |
| Oct 14, 2026 | 74.50 | 75.40 | 74.00 | 75.20 | 75.20 | 2.31% | 2,396,757 |
| Oct 13, 2026 | 73.60 | 74.50 | 73.10 | 73.50 | 73.50 | -0.81% | 1,811,879 |
| Oct 12, 2026 | 73.00 | 74.40 | 73.00 | 74.10 | 74.10 | 1.51% | 1,769,888 |
| Oct 8, 2026 | 73.50 | 73.60 | 72.90 | 73.00 | 73.00 | -1.35% | 1,875,896 |
| Oct 7, 2026 | 73.20 | 75.30 | 73.20 | 74.00 | 74.00 | 2.35% | 4,828,899 |
| Oct 6, 2026 | 71.80 | 72.70 | 71.80 | 72.30 | 72.30 | 0.84% | 1,269,802 |
| Oct 5, 2026 | 72.50 | 72.50 | 71.70 | 71.70 | 71.70 | -0.14% | 1,541,060 |
| Oct 2, 2026 | 71.00 | 71.90 | 71.00 | 71.80 | 71.80 | 0.70% | 1,151,325 |
| Oct 1, 2026 | 71.60 | 71.70 | 70.70 | 71.30 | 71.30 | -0.28% | 2,516,492 |
| Sep 30, 2026 | 72.30 | 72.30 | 71.50 | 71.50 | 71.50 | -0.28% | 1,747,043 |
| Sep 29, 2026 | 73.10 | 73.10 | 71.70 | 71.70 | 71.70 | -2.32% | 2,347,623 |
| Sep 24, 2026 | 72.60 | 74.50 | 72.10 | 73.40 | 73.40 | 1.10% | 1,355,450 |
| Sep 23, 2026 | 73.00 | 73.20 | 72.40 | 72.60 | 72.60 | 0.41% | 1,076,687 |
| Sep 22, 2026 | 73.50 | 73.60 | 72.30 | 72.30 | 72.30 | -0.82% | 1,460,640 |
| Sep 21, 2026 | 73.50 | 73.50 | 72.70 | 72.90 | 72.90 | -2.93% | 1,144,838 |
| Sep 20, 2026 | 74.60 | 76.90 | 73.20 | 75.10 | 75.10 | 2.04% | 166,797 |
| Sep 18, 2026 | 74.60 | 74.60 | 73.20 | 73.60 | 73.60 | -0.41% | 1,857,373 |
| Sep 17, 2026 | 72.80 | 74.00 | 72.80 | 73.90 | 73.90 | 2.78% | 2,093,845 |
| Sep 16, 2026 | 72.00 | 72.80 | 71.30 | 71.90 | 71.90 | -0.14% | 1,808,126 |
| Sep 15, 2026 | 71.70 | 72.30 | 71.30 | 72.00 | 72.00 | 1.41% | 1,657,783 |
| Sep 14, 2026 | 71.40 | 71.80 | 70.70 | 71.00 | 71.00 | -0.98% | 1,228,092 |
| Sep 11, 2026 | 70.10 | 72.30 | 70.00 | 71.70 | 71.70 | 0.84% | 2,030,590 |
| Sep 10, 2026 | 73.20 | 73.20 | 71.00 | 71.10 | 71.10 | -2.60% | 3,642,279 |
| Sep 9, 2026 | 73.80 | 73.80 | 72.80 | 73.00 | 73.00 | -0.68% | 1,989,934 |
| Sep 8, 2026 | 75.70 | 75.80 | 73.30 | 73.50 | 73.50 | -2.39% | 4,057,357 |
| Sep 7, 2026 | 76.00 | 76.00 | 74.60 | 75.30 | 75.30 | -0.40% | 1,632,581 |
| Sep 4, 2026 | 75.10 | 75.80 | 74.40 | 75.60 | 75.60 | 0.67% | 2,650,839 |
| Sep 3, 2026 | 77.50 | 77.70 | 75.00 | 75.10 | 75.10 | -2.21% | 5,028,064 |
| Sep 2, 2026 | 77.50 | 77.50 | 76.80 | 76.80 | 76.80 | -0.39% | 1,906,533 |
| Sep 1, 2026 | 77.90 | 77.90 | 77.10 | 77.10 | 77.10 | -0.13% | 2,276,326 |
| Aug 31, 2026 | 77.50 | 78.10 | 76.90 | 77.20 | 77.20 | -0.39% | 2,535,881 |
| Aug 28, 2026 | 78.20 | 78.40 | 77.50 | 77.50 | 77.50 | - | 1,778,427 |
| Aug 27, 2026 | 78.10 | 78.50 | 77.50 | 77.50 | 77.50 | 0.13% | 2,407,979 |
| Aug 26, 2026 | 77.70 | 77.90 | 76.80 | 77.40 | 77.40 | 0.39% | 2,553,064 |
| Aug 25, 2026 | 78.30 | 78.30 | 76.50 | 77.10 | 77.10 | -0.64% | 3,351,309 |
| Aug 24, 2026 | 77.90 | 78.60 | 77.60 | 77.60 | 77.60 | - | 2,131,146 |
| Aug 21, 2026 | 77.90 | 78.40 | 77.50 | 77.60 | 77.60 | - | 2,412,760 |
| Aug 20, 2026 | 79.40 | 79.40 | 77.30 | 77.60 | 77.60 | -1.02% | 4,463,556 |
| Aug 19, 2026 | 77.40 | 79.20 | 77.00 | 78.40 | 78.40 | 0.38% | 3,304,135 |
| Aug 18, 2026 | 79.80 | 80.00 | 78.10 | 78.10 | 78.10 | -1.51% | 4,471,274 |
| Aug 17, 2026 | 80.80 | 80.80 | 78.90 | 79.30 | 79.30 | -0.63% | 3,598,243 |