Taiwan - Delayed Quote
TWD
Sercomm Corporation (5388.TW)
71.30
-2.10
(-2.86%)
At close: October 30 at 1:30:27 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
72.70
72.80
70.40
71.30
71.30
2,443,178
Oct 29, 2026
74.90
74.90
72.90
73.40
73.40
1,588,137
Oct 28, 2026
74.80
75.50
74.10
74.30
74.30
1,817,099
Oct 27, 2026
75.00
75.00
73.00
73.90
73.90
3,135,580
Oct 23, 2026
74.00
74.00
74.00
74.00
74.00
-
Oct 22, 2026
75.70
75.70
74.00
74.00
74.00
1,299,920
Oct 21, 2026
75.00
75.50
74.40
75.00
75.00
1,842,465
Oct 20, 2026
73.80
75.10
73.70
73.70
73.70
1,351,248
Oct 19, 2026
74.80
75.20
73.40
74.30
74.30
1,790,437
Oct 16, 2026
75.00
77.00
75.00
75.50
75.50
3,111,863
Oct 15, 2026
74.40
75.20
74.00
74.80
74.80
2,063,697
Oct 14, 2026
74.50
75.40
74.00
75.20
75.20
2,372,592
Oct 13, 2026
73.60
74.50
73.10
73.50
73.50
1,794,366
Oct 12, 2026
73.00
74.40
73.00
74.10
74.10
1,755,506
Oct 8, 2026
73.50
73.60
72.90
73.00
73.00
1,848,035
Oct 7, 2026
73.20
75.30
73.20
74.00
74.00
4,790,025
Oct 6, 2026
71.80
72.70
71.80
72.30
72.30
1,256,300
Oct 5, 2026
72.50
72.50
71.70
71.70
71.70
1,523,474
Oct 2, 2026
71.00
71.90
71.00
71.80
71.80
1,136,391
Oct 1, 2026
71.60
71.70
70.70
71.30
71.30
2,488,125
Sep 30, 2026
72.30
72.30
71.50
71.50
71.50
1,720,670
Sep 29, 2026
73.10
73.10
71.70
71.70
71.70
2,318,574
Sep 24, 2026
72.60
74.50
72.10
73.40
73.40
1,338,419
Sep 23, 2026
73.00
73.20
72.40
72.60
72.60
1,066,370
Sep 22, 2026
73.50
73.60
72.30
72.30
72.30
1,439,593
Sep 21, 2026
73.50
73.50
72.70
72.90
72.90
1,128,539
Sep 18, 2026
74.60
74.60
73.20
73.60
73.60
1,856,424
Sep 17, 2026
72.80
74.00
72.80
73.90
73.90
2,076,834
Sep 16, 2026
72.00
72.80
71.30
71.90
71.90
1,790,902
Sep 15, 2026
71.70
72.30
71.30
72.00
72.00
1,640,166
Sep 14, 2026
71.40
71.80
70.70
71.00
71.00
1,216,431
Sep 11, 2026
70.10
72.30
70.00
71.70
71.70
2,006,904
Sep 10, 2026
73.20
73.20
71.00
71.10
71.10
3,565,564
Sep 9, 2026
73.80
73.80
72.80
73.00
73.00
1,938,570
Sep 8, 2026
75.70
75.80
73.30
73.50
73.50
3,967,277
Sep 7, 2026
76.00
76.00
74.60
75.30
75.30
1,603,587
Sep 4, 2026
75.10
75.80
74.40
75.60
75.60
2,605,750
Sep 3, 2026
77.50
77.70
75.00
75.10
75.10
4,920,373
Sep 2, 2026
77.50
77.50
76.80
76.80
76.80
1,886,693
Sep 1, 2026
77.90
77.90
77.10
77.10
77.10
2,244,531
Aug 31, 2026
77.50
78.10
76.90
77.20
77.20
2,509,300
Aug 28, 2026
78.20
78.40
77.50
77.50
77.50
1,754,517
Aug 27, 2026
78.10
78.50
77.50
77.50
77.50
2,381,973
Aug 26, 2026
77.70
77.90
76.80
77.40
77.40
2,522,674
Aug 25, 2026
78.30
78.30
76.50
77.10
77.10
3,296,700
Aug 24, 2026
77.90
78.60
77.60
77.60
77.60
2,099,511
Aug 21, 2026
77.90
78.40
77.50
77.60
77.60
2,382,942
Aug 20, 2026
79.40
79.40
77.30
77.60
77.60
4,407,350
Aug 19, 2026
77.40
79.20
77.00
78.40
78.40
3,258,940
Aug 18, 2026
79.80
80.00
78.10
78.10
78.10
4,397,787
Aug 17, 2026
80.80
80.80
78.90
79.30
79.30
3,554,394
Aug 14, 2026
81.20
81.20
79.20
79.80
79.80
8,428,082
Aug 13, 2026
82.30
82.40
80.40
81.10
81.10
9,373,092
Aug 12, 2026
88.70
88.70
82.00
82.40
82.40
19,165,994
Aug 11, 2026
93.60
94.10
91.00
91.10
91.10
3,647,704
Aug 10, 2026
93.10
94.70
90.70
93.60
93.60
4,750,859
Aug 7, 2026
94.60
95.00
90.50
91.40
91.40
5,035,414
Aug 6, 2026
91.30
92.20
89.90
91.80
91.80
2,778,226
Aug 5, 2026
90.00
92.80
89.70
91.60
91.60
4,921,030
Aug 4, 2026
86.40
89.60
86.30
89.20
89.20
2,714,945
Aug 3, 2026
82.30
88.50
81.70
87.40
87.40
5,726,480
Jul 31, 2026
83.20
84.30
81.50
82.30
82.30
6,227,953
Jul 30, 2026
81.40
82.10
78.80
79.10
79.10
4,421,635
Jul 29, 2026
87.60
87.80
79.20
81.90
81.90
7,904,350
Jul 28, 2026
88.20
90.00
86.20
86.40
86.40
4,918,476
Jul 27, 2026
89.80
94.70
89.70
90.60
90.60
10,669,731
Jul 24, 2026
88.50
90.50
87.90
88.70
88.70
3,563,077
Jul 23, 2026
87.90
89.30
87.70
89.10
89.10
5,205,905
Jul 22, 2026
86.20
87.70
86.00
87.20
87.20
3,642,927
Jul 21, 2026
83.10
85.40
83.10
85.10
85.10
2,763,762
Jul 20, 2026
83.50
84.60
81.80
82.80
82.80
2,996,004
Jul 17, 2026
85.00
86.20
83.10
83.30
83.30
4,521,134
Jul 16, 2026
88.80
89.20
86.50
86.60
86.60
4,936,860
Jul 15, 2026
86.50
91.10
86.40
89.40
89.40
13,084,957
Jul 14, 2026
84.40
85.80
82.80
85.70
85.70
4,401,709
Jul 13, 2026
86.30
86.30
84.20
85.40
85.40
3,943,125
Jul 9, 2026
83.90
87.50
83.90
84.60
84.60
6,377,996
Jul 8, 2026
84.60
85.40
82.00
83.10
83.10
3,578,530
Jul 7, 2026
85.80
87.90
83.10
83.40
83.40
12,280,844
Jul 6, 2026
82.00
82.90
81.10
81.40
81.40
1,914,068
Jul 3, 2026
80.30
81.80
80.20
81.60
81.60
1,927,150
Jul 2, 2026
80.20
82.00
79.80
80.50
80.50
3,590,215
Jul 1, 2026
81.20
81.20
79.00
79.60
79.60
2,562,343
Jun 30, 2026
78.30
80.80
77.60
80.80
80.80
2,771,681
Jun 29, 2026
76.50
78.20
76.20
77.40
77.40
1,692,364
Jun 26, 2026
80.00
80.00
76.60
76.60
76.60
5,345,537
Jun 25, 2026
82.40
83.20
80.10
80.20
80.20
4,035,200
Jun 24, 2026
79.10
82.00
79.10
81.70
81.70
2,233,024
Jun 23, 2026
83.30
83.70
79.70
79.90
79.90
4,051,890
Jun 22, 2026
84.20
84.30
82.20
82.40
82.40
4,226,283
Jun 18, 2026
85.70
86.00
84.00
84.20
84.20
3,051,340
Jun 17, 2026
84.00
85.30
83.60
85.30
85.30
2,182,290
Jun 16, 2026
86.50
86.90
84.20
84.20
84.20
2,437,459
Jun 15, 2026
87.00
87.00
84.80
86.50
86.50
2,366,182
Jun 12, 2026
88.60
89.30
85.30
85.30
85.30
3,564,802
Jun 11, 2026
84.80
87.10
84.30
86.10
86.10
4,472,170
Jun 10, 2026
85.40
89.00
83.80
84.00
84.00
4,860,278
Jun 9, 2026
85.00
85.30
83.60
84.90
84.90
3,323,206
Jun 8, 2026
81.30
84.90
81.30
84.30
84.30
3,998,223
Jun 5, 2026
89.80
90.80
88.30
89.60
89.60
4,010,311
Jun 4, 2026
90.90
92.00
87.80
88.90
88.90
5,109,632
Jun 3, 2026
94.50
94.50
91.00
92.10
92.10
6,678,961
Jun 2, 2026
90.00
93.40
88.70
93.30
93.30
10,932,284
Jun 1, 2026
88.00
91.90
86.60
90.10
90.10
11,155,956
May 29, 2026
87.10
87.10
85.10
86.70
86.70
3,856,995
May 28, 2026
84.60
87.50
83.90
84.70
84.70
5,761,500
May 27, 2026
86.00
86.00
83.00
83.30
83.30
3,863,495
May 26, 2026
87.00
87.30
84.10
84.60
84.60
4,039,217
May 25, 2026
86.80
87.40
85.10
86.40
86.40
4,483,772
May 22, 2026
83.50
86.10
82.90
85.10
85.10
5,917,590
May 21, 2026
82.80
83.50
81.50
83.00
83.00
4,408,720
May 20, 2026
80.10
82.60
78.80
81.80
81.80
7,168,860
May 19, 2026
78.40
81.50
78.20
79.50
79.50
8,660,043
May 18, 2026
77.60
78.90
77.00
77.60
77.60
3,326,664
May 15, 2026
78.70
79.40
77.50
77.60
77.60
4,755,284
May 14, 2026
79.50
79.50
76.20
77.70
77.70
9,905,800
May 13, 2026
81.10
81.20
79.40
79.40
79.40
19,163,531
May 12, 2026
87.60
89.20
86.50
88.20
88.20
7,478,632
May 11, 2026
86.30
87.50
84.30
87.30
87.30
9,459,887
May 8, 2026
80.60
86.00
80.60
85.10
85.10
16,899,804
May 7, 2026
81.50
83.70
79.50
80.30
80.30
12,599,261
May 6, 2026
79.90
79.90
77.50
78.40
78.40
4,792,317
May 5, 2026
77.90
79.20
77.30
79.20
79.20
2,703,495
May 4, 2026
77.90
77.90
77.00
77.70
77.70
2,095,942
Apr 30, 2026
77.50
78.20
76.50
76.50
76.50
1,888,545
Apr 29, 2026
77.60
78.50
76.60
77.20
77.20
2,468,009
Apr 28, 2026
78.20
78.20
76.80
77.00
77.00
3,204,434
Apr 27, 2026
79.50
79.50
76.40
77.40
77.40
4,282,461
Apr 24, 2026
82.30
82.30
78.70
78.80
78.80
3,843,527
Apr 23, 2026
84.70
84.90
79.50
81.40
81.40
5,727,399
Apr 22, 2026
83.80
84.90
83.20
84.30
84.30
3,400,125
Apr 21, 2026
83.70
84.40
82.80
83.60
83.60
3,260,635
Apr 20, 2026
83.00
83.80
82.60
83.30
83.30
2,432,933
Apr 17, 2026
84.10
85.40
82.10
82.20
82.20
5,205,709
Apr 16, 2026
83.10
83.90
82.70
83.50
83.50
2,720,460
Apr 15, 2026
81.80
83.30
81.70
82.50
82.50
3,437,100
Apr 14, 2026
85.00
85.10
81.50
81.70
81.70
8,083,737
Apr 13, 2026
84.00
85.20
82.80
84.30
84.30
7,842,391
Apr 10, 2026
87.50
87.50
83.60
84.10
84.10
12,025,100
Apr 9, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
80.10
87.00
78.60
86.40
86.40
21,872,135
Apr 8, 2026
82.60
83.60
81.20
81.60
79.10
8,705,605
Apr 7, 2026
79.80
80.50
78.40
78.90
76.48
4,783,100
Apr 2, 2026
78.40
81.90
77.50
79.80
77.36
8,340,536
Apr 1, 2026
76.50
77.60
75.90
76.60
74.25
2,952,440
Mar 31, 2026
75.80
78.00
75.00
75.00
72.70
1,981,000
Mar 30, 2026
76.30
77.60
75.90
76.50
74.16
1,732,627
Mar 27, 2026
75.30
78.20
74.90
78.00
75.61
3,522,551
Mar 26, 2026
77.30
78.40
75.10
75.20
72.90
2,565,534
Mar 25, 2026
77.50
77.70
76.10
76.50
74.16
1,157,670
Mar 24, 2026
78.20
78.20
75.80
76.10
73.77
1,866,087
Mar 23, 2026
77.30
78.30
76.20
76.80
74.45
1,675,000
Mar 20, 2026
79.20
81.10
79.10
79.10
76.68
2,259,060
Mar 19, 2026
78.20
80.60
78.20
79.50
77.06
1,637,020
Mar 18, 2026
81.00
81.00
79.20
79.50
77.06
2,231,077
Mar 17, 2026
79.10
81.00
79.10
80.20
77.74
1,637,966
Mar 16, 2026
78.70
79.20
77.40
78.80
76.39
1,181,288
Mar 13, 2026
78.10
78.50
77.50
78.00
75.61
1,614,070
Mar 12, 2026
77.10
79.10
76.70
78.80
76.39
1,990,999
Mar 11, 2026
76.50
78.10
76.30
77.30
74.93
2,302,500
Mar 10, 2026
77.50
78.00
76.00
77.00
74.64
1,625,010
Mar 9, 2026
77.10
77.10
75.00
75.90
73.57
2,715,052
Mar 6, 2026
78.50
80.50
77.80
79.60
77.16
1,959,138
Mar 5, 2026
79.70
80.40
78.50
78.60
76.19
1,774,060
Mar 4, 2026
81.30
81.30
77.70
77.70
75.32
4,442,209
Mar 3, 2026
83.30
85.20
81.70
81.80
79.29
3,197,027
Mar 2, 2026
82.00
84.20
81.20
83.20
80.65
2,531,227
Feb 26, 2026
83.30
84.40
82.30
83.10
80.55
3,695,150
Feb 25, 2026
83.50
83.60
82.50
82.90
80.36
2,335,147
Feb 24, 2026
84.30
84.50
82.90
83.40
80.84
3,137,600
Feb 23, 2026
83.00
84.30
82.50
83.80
81.23
2,882,099
Feb 11, 2026
82.10
82.50
81.20
82.20
79.68
3,164,285
Feb 10, 2026
83.40
83.40
80.50
82.40
79.88
4,121,127
Feb 9, 2026
83.90
84.10
82.40
82.70
80.17
2,008,178
Feb 6, 2026
83.20
83.30
80.60
82.30
79.78
3,763,800
Feb 5, 2026
85.70
85.80
83.70
83.70
81.14
4,560,423
Feb 4, 2026
83.90
86.10
83.20
86.00
83.37
4,305,208
Feb 3, 2026
84.10
85.90
83.40
84.00
81.43
5,776,500
Feb 2, 2026
84.90
89.00
83.10
83.50
80.94
11,132,217
Jan 30, 2026
83.00
86.40
82.20
85.90
83.27
11,180,846
Jan 29, 2026
83.10
84.60
82.60
82.80
80.26
4,222,290
Jan 28, 2026
84.00
84.90
82.90
83.00
80.46
3,907,090
Jan 27, 2026
84.30
85.10
83.20
83.40
80.84
4,324,141
Jan 26, 2026
85.20
86.90
83.30
83.60
81.04
8,339,569
Jan 23, 2026
83.20
85.00
82.60
84.40
81.81
6,242,754
Jan 22, 2026
82.30
84.60
81.40
82.70
80.17
5,097,579
Jan 21, 2026
80.80
82.40
80.40
81.20
78.71
3,630,141
Jan 20, 2026
80.60
82.30
80.50
81.40
78.91
4,462,863
Jan 19, 2026
79.40
81.30
79.30
80.60
78.13
4,648,160
Jan 16, 2026
78.80
79.40
78.30
78.60
76.19
1,859,937
Jan 15, 2026
78.90
78.90
77.70
78.50
76.09
2,615,200
Jan 14, 2026
78.60
79.50
78.50
78.90
76.48
4,905,440
Jan 13, 2026
80.30
80.50
77.40
77.60
75.22
5,610,756
Jan 12, 2026
78.60
80.20
78.00
79.90
77.45
3,372,520
Jan 9, 2026
78.20
78.70
77.40
78.50
76.09
2,808,530
Jan 8, 2026
80.30
80.40
78.50
78.80
76.39
2,300,900
Jan 7, 2026
79.60
80.30
78.40
79.60
77.16
5,873,248
Jan 6, 2026
81.60
81.60
77.20
77.20
74.83
10,877,004
Jan 5, 2026
80.20
84.20
80.20
81.00
78.52
6,821,210
Jan 2, 2026
80.60
81.00
79.40
79.60
77.16
1,733,000
Dec 31, 2025
79.70
80.40
79.10
79.60
77.16
1,744,759
Dec 30, 2025
80.40
80.40
78.80
79.40
76.97
2,466,302
Dec 29, 2025
80.20
81.30
80.00
80.10
77.65
1,614,010
Dec 26, 2025
81.80
81.90
80.00
80.10
77.65
1,903,035
Dec 24, 2025
81.80
83.60
81.60
81.60
79.10
1,105,182
Dec 23, 2025
82.60
82.70
81.00
81.00
78.52
789,083
Dec 22, 2025
82.00
82.70
81.50
82.60
80.07
501,000
Dec 19, 2025
80.90
81.50
80.20
81.50
79.00
660,350
Dec 18, 2025
80.80
81.10
80.00
80.70
78.23
734,133
Dec 17, 2025
80.60
82.30
79.80
80.10
77.65
2,113,413
Dec 16, 2025
81.70
82.50
80.40
80.60
78.13
1,040,350
Dec 15, 2025
81.80
83.50
81.50
82.20
79.68
954,020
Dec 12, 2025
82.90
84.50
82.20
82.20
79.68
1,034,000
Dec 11, 2025
82.70
83.80
81.70
82.40
79.88
806,404
Dec 10, 2025
83.00
83.20
82.50
82.70
80.17
498,030
Dec 9, 2025
84.30
84.30
82.80
82.90
80.36
692,105
Dec 8, 2025
83.50
84.40
83.50
84.30
81.72
677,132
Dec 5, 2025
83.90
84.40
82.50
83.50
80.94
619,089
Dec 4, 2025
84.30
84.50
83.20
83.50
80.94
737,838
Dec 3, 2025
82.90
85.30
82.90
84.20
81.62
1,722,282
Dec 2, 2025
83.00
83.10
82.30
82.50
79.97
385,033
Dec 1, 2025
82.40
83.30
82.10
82.40
79.88
228,000
Nov 28, 2025
82.90
83.30
82.40
82.40
79.88
461,162
Nov 27, 2025
83.00
83.50
82.80
83.30
80.75
370,346
Nov 26, 2025
81.30
83.20
81.30
83.20
80.65
713,170
Nov 25, 2025
82.00
82.10
81.10
81.20
78.71
502,334
Nov 24, 2025
81.60
81.90
80.70
81.80
79.29
1,248,164
Nov 21, 2025
79.70
81.40
79.50
80.90
78.42
905,500
Nov 20, 2025
80.50
80.90
79.80
80.50
78.03
965,123
Nov 19, 2025
81.10
81.10
79.10
79.50
77.06
1,229,180
Nov 18, 2025
81.40
81.40
79.90
80.20
77.74
1,375,254
Nov 17, 2025
82.00
82.40
81.00
81.50
79.00
683,020
Nov 14, 2025
83.60
84.30
81.70
81.70
79.20
1,481,168
Nov 13, 2025
83.60
84.00
82.50
83.90
81.33
1,325,042
Nov 12, 2025
81.70
83.80
81.70
83.60
81.04
1,677,070
Nov 11, 2025
81.80
82.50
81.60
81.70
79.20
1,599,011
Nov 10, 2025
83.00
83.40
81.60
81.70
79.20
2,259,786
Nov 7, 2025
85.00
85.00
82.60
82.80
80.26
2,664,705
Nov 6, 2025
85.70
87.30
84.10
84.90
82.30
2,547,225
Nov 5, 2025
85.10
85.60
83.10
84.30
81.72
3,514,980
Nov 4, 2025
91.10
91.20
85.90
85.90
83.27
4,893,710
Nov 3, 2025
97.00
97.50
90.70
91.00
88.21
5,907,432
