Sercomm Corporation (TPE:5388)
Taiwan · Delayed Price · Currency is TWD 73.80
-0.10 (-0.14%)
Sep 18, 2026, 1:12 PM CST
Sercomm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 74.60 | 74.60 | 73.30 | 73.50 | - | -0.54% | 374,965 |
| 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 |
| Aug 14, 2026 | 81.20 | 81.20 | 79.20 | 79.80 | 79.80 | -1.60% | 8,550,021 |
| Aug 13, 2026 | 82.30 | 82.40 | 80.40 | 81.10 | 81.10 | -1.58% | 9,499,354 |
| Aug 12, 2026 | 88.70 | 88.70 | 82.00 | 82.40 | 82.40 | -9.55% | 19,410,824 |
| Aug 11, 2026 | 93.60 | 94.10 | 91.00 | 91.10 | 91.10 | -2.67% | 3,697,798 |
| Aug 10, 2026 | 93.10 | 94.70 | 90.70 | 93.60 | 93.60 | 2.41% | 4,818,108 |
| Aug 7, 2026 | 94.60 | 95.00 | 90.50 | 91.40 | 91.40 | -0.44% | 5,068,086 |
| Aug 6, 2026 | 91.30 | 92.20 | 89.90 | 91.80 | 91.80 | 0.22% | 2,815,297 |
| Aug 5, 2026 | 90.00 | 92.80 | 89.70 | 91.60 | 91.60 | 2.69% | 5,001,820 |
| Aug 4, 2026 | 86.40 | 89.60 | 86.30 | 89.20 | 89.20 | 2.06% | 2,752,969 |
| Aug 3, 2026 | 82.30 | 88.50 | 81.70 | 87.40 | 87.40 | 6.20% | 5,776,546 |
| Jul 31, 2026 | 83.20 | 84.30 | 81.50 | 82.30 | 82.30 | 4.05% | 6,251,763 |
| Jul 30, 2026 | 81.40 | 82.10 | 78.80 | 79.10 | 79.10 | -3.42% | 4,462,046 |
| Jul 29, 2026 | 87.60 | 87.80 | 79.20 | 81.90 | 81.90 | -5.21% | 7,966,935 |
| Jul 28, 2026 | 88.20 | 90.00 | 86.20 | 86.40 | 86.40 | -4.64% | 4,970,904 |
| Jul 27, 2026 | 89.80 | 94.70 | 89.70 | 90.60 | 90.60 | 2.14% | 10,755,390 |
| Jul 24, 2026 | 88.50 | 90.50 | 87.90 | 88.70 | 88.70 | -0.45% | 3,607,945 |
| Jul 23, 2026 | 87.90 | 89.30 | 87.70 | 89.10 | 89.10 | 2.18% | 5,259,527 |
| Jul 22, 2026 | 86.20 | 87.70 | 86.00 | 87.20 | 87.20 | 2.47% | 3,680,007 |
| Jul 21, 2026 | 83.10 | 85.40 | 83.10 | 85.10 | 85.10 | 2.78% | 2,783,991 |
| Jul 20, 2026 | 83.50 | 84.60 | 81.80 | 82.80 | 82.80 | -0.60% | 3,021,772 |
| Jul 17, 2026 | 85.00 | 86.20 | 83.10 | 83.30 | 83.30 | -3.81% | 4,564,591 |
| Jul 16, 2026 | 88.80 | 89.20 | 86.50 | 86.60 | 86.60 | -3.13% | 5,017,963 |
| Jul 15, 2026 | 86.50 | 91.10 | 86.40 | 89.40 | 89.40 | 4.32% | 13,182,437 |
| Jul 14, 2026 | 84.40 | 85.80 | 82.80 | 85.70 | 85.70 | 0.35% | 4,439,309 |
| Jul 13, 2026 | 86.30 | 86.30 | 84.20 | 85.40 | 85.40 | 0.95% | 3,975,298 |