Sercomm Corporation (TPE:5388)
Taiwan
· Delayed Price · Currency is TWD 75.90
-3.70 (-4.65%)
Mar 9, 2026, 1:35 PM CST
Sercomm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 78.60 | 80.20 | 78.00 | 79.90 | 79.90 | 1.78% | 3,394,180 |
| Jan 9, 2026 | 78.20 | 78.70 | 77.40 | 78.50 | 78.50 | -0.38% | 2,827,754 |
| Jan 8, 2026 | 80.30 | 80.40 | 78.50 | 78.80 | 78.80 | -1.01% | 2,329,900 |
| Jan 7, 2026 | 79.60 | 80.30 | 78.40 | 79.60 | 79.60 | 3.11% | 5,909,375 |
| Jan 6, 2026 | 81.60 | 81.60 | 77.20 | 77.20 | 77.20 | -4.69% | 10,976,690 |
| Jan 5, 2026 | 80.20 | 84.20 | 80.20 | 81.00 | 81.00 | 1.76% | 6,864,923 |
| Jan 2, 2026 | 80.60 | 81.00 | 79.40 | 79.60 | 79.60 | - | 1,746,404 |
| Dec 31, 2025 | 79.70 | 80.40 | 79.10 | 79.60 | 79.60 | 0.25% | 1,755,107 |
| Dec 30, 2025 | 80.40 | 80.40 | 78.80 | 79.40 | 79.40 | -0.87% | 2,484,978 |
| Dec 29, 2025 | 80.20 | 81.30 | 80.00 | 80.10 | 80.10 | - | 1,621,420 |
| Dec 26, 2025 | 81.80 | 81.90 | 80.00 | 80.10 | 80.10 | -1.84% | 1,921,775 |
| Dec 24, 2025 | 81.80 | 83.60 | 81.60 | 81.60 | 81.60 | 0.74% | 1,114,878 |
| Dec 23, 2025 | 82.60 | 82.70 | 81.00 | 81.00 | 81.00 | -1.94% | 801,905 |
| Dec 22, 2025 | 82.00 | 82.70 | 81.50 | 82.60 | 82.60 | 1.35% | 509,197 |
| Dec 19, 2025 | 80.90 | 81.50 | 80.20 | 81.50 | 81.50 | 0.99% | 666,390 |
| Dec 18, 2025 | 80.80 | 81.10 | 80.00 | 80.70 | 80.70 | 0.75% | 740,145 |
| Dec 17, 2025 | 80.60 | 82.30 | 79.80 | 80.10 | 80.10 | -0.62% | 2,127,148 |
| Dec 16, 2025 | 81.70 | 82.50 | 80.40 | 80.60 | 80.60 | -1.95% | 1,053,730 |
| Dec 15, 2025 | 81.80 | 83.50 | 81.50 | 82.20 | 82.20 | - | 959,459 |
| Dec 12, 2025 | 82.90 | 84.50 | 82.20 | 82.20 | 82.20 | -0.24% | 1,040,443 |
| Dec 11, 2025 | 82.70 | 83.80 | 81.70 | 82.40 | 82.40 | -0.36% | 815,982 |
| Dec 10, 2025 | 83.00 | 83.20 | 82.50 | 82.70 | 82.70 | -0.24% | 503,512 |
| Dec 9, 2025 | 84.30 | 84.30 | 82.80 | 82.90 | 82.90 | -1.66% | 700,875 |
| Dec 8, 2025 | 83.50 | 84.40 | 83.50 | 84.30 | 84.30 | 0.96% | 684,241 |
| Dec 5, 2025 | 83.90 | 84.40 | 82.50 | 83.50 | 83.50 | - | 625,854 |
| Dec 4, 2025 | 84.30 | 84.50 | 83.20 | 83.50 | 83.50 | -0.83% | 744,888 |
| Dec 3, 2025 | 82.90 | 85.30 | 82.90 | 84.20 | 84.20 | 2.06% | 1,736,436 |
| Dec 2, 2025 | 83.00 | 83.10 | 82.30 | 82.50 | 82.50 | 0.12% | 390,580 |
| Dec 1, 2025 | 82.40 | 83.30 | 82.10 | 82.40 | 82.40 | - | 233,375 |
| Nov 28, 2025 | 82.90 | 83.30 | 82.40 | 82.40 | 82.40 | -1.08% | 467,675 |
| Nov 27, 2025 | 83.00 | 83.50 | 82.80 | 83.30 | 83.30 | 0.12% | 375,711 |
| Nov 26, 2025 | 81.30 | 83.20 | 81.30 | 83.20 | 83.20 | 2.46% | 722,576 |
| Nov 25, 2025 | 82.00 | 82.10 | 81.10 | 81.20 | 81.20 | -0.73% | 509,764 |
| Nov 24, 2025 | 81.60 | 81.90 | 80.70 | 81.80 | 81.80 | 1.11% | 1,258,030 |
| Nov 21, 2025 | 79.70 | 81.40 | 79.50 | 80.90 | 80.90 | 0.50% | 918,750 |
| Nov 20, 2025 | 80.50 | 80.90 | 79.80 | 80.50 | 80.50 | 1.26% | 973,362 |
| Nov 19, 2025 | 81.10 | 81.10 | 79.10 | 79.50 | 79.50 | -0.87% | 1,248,085 |
| Nov 18, 2025 | 81.40 | 81.40 | 79.90 | 80.20 | 80.20 | -1.60% | 1,393,642 |
| Nov 17, 2025 | 82.00 | 82.40 | 81.00 | 81.50 | 81.50 | -0.24% | 697,664 |
| Nov 14, 2025 | 83.60 | 84.30 | 81.70 | 81.70 | 81.70 | -2.62% | 1,509,166 |
| Nov 13, 2025 | 83.60 | 84.00 | 82.50 | 83.90 | 83.90 | 0.36% | 1,339,220 |
| Nov 12, 2025 | 81.70 | 83.80 | 81.70 | 83.60 | 83.60 | 2.33% | 1,691,210 |
| Nov 11, 2025 | 81.80 | 82.50 | 81.60 | 81.70 | 81.70 | - | 1,617,114 |
| Nov 10, 2025 | 83.00 | 83.40 | 81.60 | 81.70 | 81.70 | -1.33% | 2,286,519 |
| Nov 7, 2025 | 85.00 | 85.00 | 82.60 | 82.80 | 82.80 | -2.47% | 2,696,408 |
| Nov 6, 2025 | 85.70 | 87.30 | 84.10 | 84.90 | 84.90 | 0.71% | 2,574,651 |
| Nov 5, 2025 | 85.10 | 85.60 | 83.10 | 84.30 | 84.30 | -1.86% | 3,576,460 |
| Nov 4, 2025 | 91.10 | 91.20 | 85.90 | 85.90 | 85.90 | -5.60% | 4,995,549 |
| Nov 3, 2025 | 97.00 | 97.50 | 90.70 | 91.00 | 91.00 | -8.17% | 6,027,901 |
| Oct 31, 2025 | 99.50 | 100.00 | 97.70 | 99.10 | 99.10 | 0.20% | 930,769 |
| Oct 30, 2025 | 98.60 | 100.50 | 98.40 | 98.90 | 98.90 | 0.30% | 1,473,810 |
| Oct 29, 2025 | 98.10 | 100.00 | 98.00 | 98.60 | 98.60 | 0.82% | 943,058 |
| Oct 28, 2025 | 99.20 | 100.00 | 97.60 | 97.80 | 97.80 | -0.81% | 786,157 |
| Oct 27, 2025 | 100.00 | 100.00 | 98.00 | 98.60 | 98.60 | -0.80% | 1,263,651 |
| Oct 23, 2025 | 99.00 | 99.90 | 99.00 | 99.40 | 99.40 | 0.40% | 539,931 |
| Oct 22, 2025 | 99.00 | 99.80 | 98.60 | 99.00 | 99.00 | - | 529,849 |
| Oct 21, 2025 | 98.20 | 99.70 | 98.20 | 99.00 | 99.00 | 1.02% | 750,525 |
| Oct 20, 2025 | 98.10 | 99.00 | 97.90 | 98.00 | 98.00 | - | 549,927 |
| Oct 17, 2025 | 98.00 | 98.70 | 97.70 | 98.00 | 98.00 | -0.51% | 432,772 |
| Oct 16, 2025 | 97.80 | 98.80 | 97.70 | 98.50 | 98.50 | 1.13% | 893,637 |
| Oct 15, 2025 | 97.00 | 97.50 | 96.60 | 97.40 | 97.40 | 1.04% | 1,032,169 |
| Oct 14, 2025 | 99.10 | 100.50 | 96.00 | 96.40 | 96.40 | -2.03% | 1,317,553 |
| Oct 13, 2025 | 97.50 | 98.50 | 96.00 | 98.40 | 98.40 | -1.60% | 1,073,803 |
| Oct 9, 2025 | 100.50 | 101.50 | 100.00 | 100.00 | 100.00 | -0.50% | 777,797 |
| Oct 8, 2025 | 100.00 | 101.00 | 99.70 | 100.50 | 100.50 | -0.99% | 882,999 |
| Oct 7, 2025 | 100.00 | 102.00 | 99.90 | 101.50 | 101.50 | 1.50% | 593,385 |
| Oct 3, 2025 | 101.00 | 101.00 | 99.60 | 100.00 | 100.00 | -0.99% | 742,742 |
| Oct 2, 2025 | 101.00 | 101.50 | 100.00 | 101.00 | 101.00 | 1.00% | 789,324 |