Sercomm Corporation (TPE:5388)
Taiwan
· Delayed Price · Currency is TWD 83.50
0.00 (0.00%)
At close: Dec 5, 2025
Sercomm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,736,154 |
| 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 |
| Oct 1, 2025 | 101.50 | 101.50 | 99.80 | 100.00 | 100.00 | -0.99% | 806,485 |
| Sep 30, 2025 | 101.00 | 102.00 | 99.30 | 101.00 | 101.00 | 1.41% | 1,074,386 |
| Sep 26, 2025 | 103.00 | 103.00 | 99.60 | 99.60 | 99.60 | -2.35% | 1,525,273 |
| Sep 25, 2025 | 105.50 | 106.00 | 102.00 | 102.00 | 102.00 | -3.32% | 2,067,430 |
| Sep 24, 2025 | 105.50 | 106.00 | 104.00 | 105.50 | 105.50 | - | 759,547 |
| Sep 23, 2025 | 104.00 | 106.00 | 103.50 | 105.50 | 105.50 | 2.43% | 2,397,261 |
| Sep 22, 2025 | 104.00 | 104.00 | 102.50 | 103.00 | 103.00 | -0.48% | 1,445,262 |
| Sep 19, 2025 | 105.00 | 105.00 | 103.50 | 103.50 | 103.50 | -0.96% | 1,246,719 |
| Sep 18, 2025 | 103.50 | 105.50 | 103.50 | 104.50 | 104.50 | 1.46% | 1,277,419 |
| Sep 17, 2025 | 103.50 | 105.00 | 102.50 | 103.00 | 103.00 | 0.49% | 1,707,451 |
| Sep 16, 2025 | 102.50 | 103.50 | 101.00 | 102.50 | 102.50 | 1.49% | 605,941 |
| Sep 15, 2025 | 102.50 | 103.00 | 101.00 | 101.00 | 101.00 | -1.46% | 631,065 |
| Sep 12, 2025 | 102.50 | 104.00 | 102.00 | 102.50 | 102.50 | 0.49% | 607,993 |
| Sep 11, 2025 | 104.00 | 104.50 | 102.00 | 102.00 | 102.00 | -1.45% | 985,650 |
| Sep 10, 2025 | 103.50 | 104.50 | 102.50 | 103.50 | 103.50 | 0.49% | 681,930 |
| Sep 9, 2025 | 104.50 | 104.50 | 102.00 | 103.00 | 103.00 | -0.96% | 1,140,505 |
| Sep 8, 2025 | 104.50 | 104.50 | 103.50 | 104.00 | 104.00 | 0.48% | 437,778 |
| Sep 5, 2025 | 104.50 | 105.00 | 103.50 | 103.50 | 103.50 | -0.48% | 511,326 |
| Sep 4, 2025 | 105.50 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 877,446 |
| Sep 3, 2025 | 104.00 | 105.50 | 103.00 | 105.00 | 105.00 | 1.94% | 872,133 |
| Sep 2, 2025 | 104.00 | 104.00 | 101.50 | 103.00 | 103.00 | - | 804,661 |
| Sep 1, 2025 | 106.00 | 106.50 | 103.00 | 103.00 | 103.00 | -2.37% | 1,426,983 |
| Aug 29, 2025 | 106.00 | 106.50 | 104.50 | 105.50 | 105.50 | - | 946,618 |
| Aug 28, 2025 | 106.00 | 107.00 | 105.50 | 105.50 | 105.50 | -0.94% | 969,436 |
| Aug 27, 2025 | 106.50 | 107.00 | 105.00 | 106.50 | 106.50 | - | 1,191,432 |
| Aug 26, 2025 | 102.50 | 107.00 | 102.50 | 106.50 | 106.50 | 3.90% | 3,000,525 |
| Aug 25, 2025 | 102.00 | 104.00 | 101.50 | 102.50 | 102.50 | 1.99% | 642,484 |
| Aug 22, 2025 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | -1.47% | 521,606 |
| Aug 21, 2025 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 1.49% | 616,974 |
| Aug 20, 2025 | 103.50 | 104.00 | 100.50 | 100.50 | 100.50 | -3.37% | 1,664,837 |
| Aug 19, 2025 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | - | 1,331,640 |
| Aug 18, 2025 | 105.00 | 106.00 | 103.50 | 104.00 | 104.00 | -0.95% | 982,153 |
| Aug 15, 2025 | 104.50 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | 1,103,524 |
| Aug 14, 2025 | 105.50 | 105.50 | 103.50 | 104.00 | 104.00 | -0.95% | 1,334,177 |
| Aug 13, 2025 | 105.50 | 107.00 | 103.50 | 105.00 | 105.00 | - | 1,920,136 |
| Aug 12, 2025 | 103.00 | 105.50 | 102.50 | 105.00 | 105.00 | 1.94% | 1,925,190 |
| Aug 11, 2025 | 104.00 | 104.00 | 102.50 | 103.00 | 103.00 | - | 1,448,209 |
| Aug 8, 2025 | 104.00 | 104.50 | 103.00 | 103.00 | 103.00 | -0.96% | 1,375,028 |
| Aug 7, 2025 | 105.50 | 106.50 | 102.50 | 104.00 | 104.00 | - | 2,441,212 |
| Aug 6, 2025 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | - | 2,781,658 |
| Aug 5, 2025 | 104.00 | 105.00 | 103.50 | 104.00 | 104.00 | 0.48% | 3,921,951 |
| Aug 4, 2025 | 112.00 | 113.00 | 103.50 | 103.50 | 103.50 | -6.33% | 15,273,600 |
| Aug 1, 2025 | 99.80 | 110.50 | 99.20 | 110.50 | 110.50 | 9.95% | 7,212,359 |
| Jul 31, 2025 | 101.50 | 103.00 | 100.00 | 100.50 | 100.50 | 0.50% | 3,265,223 |
| Jul 30, 2025 | 103.00 | 103.50 | 98.90 | 100.00 | 100.00 | 0.81% | 4,153,672 |
| Jul 29, 2025 | 98.30 | 100.50 | 98.00 | 99.20 | 99.20 | 0.40% | 1,770,361 |
| Jul 28, 2025 | 97.50 | 99.50 | 97.50 | 98.80 | 98.80 | 1.44% | 1,350,966 |
| Jul 25, 2025 | 96.60 | 98.60 | 96.40 | 97.40 | 97.40 | 0.52% | 1,065,342 |
| Jul 24, 2025 | 95.50 | 97.00 | 95.40 | 96.90 | 96.90 | 1.57% | 1,093,626 |
| Jul 23, 2025 | 93.80 | 96.30 | 93.80 | 95.40 | 95.40 | 2.36% | 1,265,580 |
| Jul 22, 2025 | 96.80 | 97.00 | 93.00 | 93.20 | 93.20 | -3.72% | 1,706,928 |
| Jul 21, 2025 | 95.40 | 97.10 | 95.40 | 96.80 | 96.80 | 1.47% | 1,018,049 |
| Jul 18, 2025 | 95.40 | 95.90 | 95.10 | 95.40 | 95.40 | - | 471,689 |
| Jul 17, 2025 | 93.40 | 95.40 | 93.00 | 95.40 | 95.40 | 2.14% | 997,539 |
| Jul 16, 2025 | 93.50 | 94.70 | 93.00 | 93.40 | 93.40 | 0.32% | 1,297,511 |
| Jul 15, 2025 | 93.40 | 94.20 | 92.60 | 93.10 | 93.10 | 0.11% | 1,812,524 |