Sercomm Corp. 5388
TWSE · Taiwan · Electronic Technology
TWD 71.30-0.20 (-0.28%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 71.30 | -0.28% | TWD 71.60 | TWD 71.70 | TWD 70.70 | 2.49M |
| 2026-09-30 | TWD 71.50 | -0.28% | TWD 72.30 | TWD 72.30 | TWD 71.50 | 1.72M |
| 2026-09-29 | TWD 71.70 | -2.32% | TWD 73.10 | TWD 73.10 | TWD 71.70 | 2.32M |
| 2026-09-24 | TWD 73.40 | +1.10% | TWD 72.60 | TWD 74.50 | TWD 72.10 | 1.34M |
| 2026-09-23 | TWD 72.60 | +0.41% | TWD 73.00 | TWD 73.20 | TWD 72.40 | 1.07M |
| 2026-09-22 | TWD 72.30 | -0.82% | TWD 73.50 | TWD 73.60 | TWD 72.30 | 1.44M |
| 2026-09-21 | TWD 72.90 | -0.95% | TWD 73.50 | TWD 73.50 | TWD 72.70 | 1.13M |
| 2026-09-18 | TWD 73.60 | -0.41% | TWD 74.60 | TWD 74.60 | TWD 73.20 | 1.86M |
| 2026-09-17 | TWD 73.90 | +2.78% | TWD 72.80 | TWD 74.00 | TWD 72.80 | 2.08M |
| 2026-09-16 | TWD 71.90 | -0.14% | TWD 72.00 | TWD 72.80 | TWD 71.30 | 1.79M |
| 2026-09-15 | TWD 72.00 | +1.41% | TWD 71.70 | TWD 72.30 | TWD 71.30 | 1.64M |
| 2026-09-14 | TWD 71.00 | -0.98% | TWD 71.40 | TWD 71.80 | TWD 70.70 | 1.22M |
| 2026-09-11 | TWD 71.70 | +0.84% | TWD 70.10 | TWD 72.30 | TWD 70.00 | 2.01M |
| 2026-09-10 | TWD 71.10 | -2.60% | TWD 73.20 | TWD 73.20 | TWD 71.00 | 3.57M |
| 2026-09-09 | TWD 73.00 | -0.68% | TWD 73.80 | TWD 73.80 | TWD 72.80 | 1.94M |
| 2026-09-08 | TWD 73.50 | -2.39% | TWD 75.70 | TWD 75.80 | TWD 73.30 | 3.97M |
| 2026-09-07 | TWD 75.30 | -0.40% | TWD 76.00 | TWD 76.00 | TWD 74.60 | 1.60M |
| 2026-09-04 | TWD 75.60 | +0.67% | TWD 75.10 | TWD 75.80 | TWD 74.40 | 2.61M |
| 2026-09-03 | TWD 75.10 | -2.21% | TWD 77.50 | TWD 77.70 | TWD 75.00 | 4.92M |
| 2026-09-02 | TWD 76.80 | -0.39% | TWD 77.50 | TWD 77.50 | TWD 76.80 | 1.89M |
| 2026-09-01 | TWD 77.10 | -0.13% | TWD 77.90 | TWD 77.90 | TWD 77.10 | 2.24M |
| 2026-08-31 | TWD 77.20 | -0.39% | TWD 77.50 | TWD 78.10 | TWD 76.90 | 2.51M |
| 2026-08-28 | TWD 77.50 | 0.00% | TWD 78.20 | TWD 78.40 | TWD 77.50 | 1.75M |
| 2026-08-27 | TWD 77.50 | +0.13% | TWD 78.10 | TWD 78.50 | TWD 77.50 | 2.38M |
| 2026-08-26 | TWD 77.40 | +0.39% | TWD 77.70 | TWD 77.90 | TWD 76.80 | 2.52M |
| 2026-08-25 | TWD 77.10 | -0.64% | TWD 78.30 | TWD 78.30 | TWD 76.50 | 3.30M |
| 2026-08-24 | TWD 77.60 | 0.00% | TWD 77.90 | TWD 78.60 | TWD 77.60 | 2.10M |
| 2026-08-21 | TWD 77.60 | 0.00% | TWD 77.90 | TWD 78.40 | TWD 77.50 | 2.38M |
| 2026-08-20 | TWD 77.60 | -1.02% | TWD 79.40 | TWD 79.40 | TWD 77.30 | 4.41M |
| 2026-08-19 | TWD 78.40 | +0.38% | TWD 77.40 | TWD 79.20 | TWD 77.00 | 3.26M |
| 2026-08-18 | TWD 78.10 | -1.51% | TWD 79.80 | TWD 80.00 | TWD 78.10 | 4.40M |
| 2026-08-17 | TWD 79.30 | -0.63% | TWD 80.80 | TWD 80.80 | TWD 78.90 | 3.55M |
| 2026-08-14 | TWD 79.80 | -1.60% | TWD 81.20 | TWD 81.20 | TWD 79.20 | 8.43M |
| 2026-08-13 | TWD 81.10 | -1.58% | TWD 82.30 | TWD 82.40 | TWD 80.40 | 9.37M |
| 2026-08-12 | TWD 82.40 | -9.55% | TWD 88.70 | TWD 88.70 | TWD 82.00 | 19.17M |
| 2026-08-11 | TWD 91.10 | -2.67% | TWD 93.60 | TWD 94.10 | TWD 91.00 | 3.65M |
| 2026-08-10 | TWD 93.60 | +2.41% | TWD 93.10 | TWD 94.70 | TWD 90.70 | 4.75M |
| 2026-08-07 | TWD 91.40 | -0.44% | TWD 94.60 | TWD 95.00 | TWD 90.50 | 5.04M |
| 2026-08-06 | TWD 91.80 | +0.22% | TWD 91.30 | TWD 92.20 | TWD 89.90 | 2.78M |
| 2026-08-05 | TWD 91.60 | +2.69% | TWD 90.00 | TWD 92.80 | TWD 89.70 | 4.92M |
| 2026-08-04 | TWD 89.20 | +2.06% | TWD 86.40 | TWD 89.60 | TWD 86.30 | 2.71M |
| 2026-08-03 | TWD 87.40 | +6.20% | TWD 82.30 | TWD 88.50 | TWD 81.70 | 5.73M |
| 2026-07-31 | TWD 82.30 | +4.05% | TWD 83.20 | TWD 84.30 | TWD 81.50 | 6.23M |
| 2026-07-30 | TWD 79.10 | -3.42% | TWD 81.40 | TWD 82.10 | TWD 78.80 | 4.42M |
| 2026-07-29 | TWD 81.90 | -5.21% | TWD 87.60 | TWD 87.80 | TWD 79.20 | 7.90M |
| 2026-07-28 | TWD 86.40 | -4.64% | TWD 88.20 | TWD 90.00 | TWD 86.20 | 4.92M |
| 2026-07-27 | TWD 90.60 | +2.14% | TWD 89.80 | TWD 94.70 | TWD 89.70 | 10.67M |
| 2026-07-24 | TWD 88.70 | -0.45% | TWD 88.50 | TWD 90.50 | TWD 87.90 | 3.56M |
| 2026-07-23 | TWD 89.10 | +2.18% | TWD 87.90 | TWD 89.30 | TWD 87.70 | 5.21M |
| 2026-07-22 | TWD 87.20 | +2.47% | TWD 86.20 | TWD 87.70 | TWD 86.00 | 3.64M |
| 2026-07-21 | TWD 85.10 | +2.78% | TWD 83.10 | TWD 85.40 | TWD 83.10 | 2.76M |
| 2026-07-20 | TWD 82.80 | -0.60% | TWD 83.50 | TWD 84.60 | TWD 81.80 | 3.00M |
| 2026-07-17 | TWD 83.30 | -3.81% | TWD 85.00 | TWD 86.20 | TWD 83.10 | 4.52M |
| 2026-07-16 | TWD 86.60 | -3.13% | TWD 88.80 | TWD 89.20 | TWD 86.50 | 4.94M |
| 2026-07-15 | TWD 89.40 | +4.32% | TWD 86.50 | TWD 91.10 | TWD 86.40 | 13.08M |
| 2026-07-14 | TWD 85.70 | +0.35% | TWD 84.40 | TWD 85.80 | TWD 82.80 | 4.40M |
| 2026-07-13 | TWD 85.40 | +0.95% | TWD 86.30 | TWD 86.30 | TWD 84.20 | 3.94M |
| 2026-07-10 | TWD 84.60 | 0.00% | TWD 84.60 | TWD 84.60 | TWD 84.60 | 0 |
| 2026-07-09 | TWD 84.60 | +1.81% | TWD 83.90 | TWD 87.50 | TWD 83.90 | 6.38M |
| 2026-07-08 | TWD 83.10 | -0.36% | TWD 84.60 | TWD 85.40 | TWD 82.00 | 3.58M |
| 2026-07-07 | TWD 83.40 | +2.46% | TWD 85.80 | TWD 87.90 | TWD 83.10 | 12.28M |
| 2026-07-06 | TWD 81.40 | -0.25% | TWD 82.00 | TWD 82.90 | TWD 81.10 | 1.91M |
| 2026-07-03 | TWD 81.60 | +1.37% | TWD 80.30 | TWD 81.80 | TWD 80.20 | 1.93M |
| 2026-07-02 | TWD 80.50 | +1.13% | TWD 80.20 | TWD 82.00 | TWD 79.80 | 3.59M |
| 2026-07-01 | TWD 79.60 | -1.49% | TWD 81.20 | TWD 81.20 | TWD 79.00 | 2.56M |
| 2026-06-30 | TWD 80.80 | +4.39% | TWD 78.30 | TWD 80.80 | TWD 77.60 | 2.77M |
| 2026-06-29 | TWD 77.40 | +1.04% | TWD 76.50 | TWD 78.20 | TWD 76.20 | 1.69M |
| 2026-06-26 | TWD 76.60 | -4.49% | TWD 80.00 | TWD 80.00 | TWD 76.60 | 5.35M |
| 2026-06-25 | TWD 80.20 | -1.84% | TWD 82.40 | TWD 83.20 | TWD 80.10 | 4.04M |
| 2026-06-24 | TWD 81.70 | +2.25% | TWD 79.10 | TWD 82.00 | TWD 79.10 | 2.23M |
| 2026-06-23 | TWD 79.90 | -3.03% | TWD 83.30 | TWD 83.70 | TWD 79.70 | 4.05M |
| 2026-06-22 | TWD 82.40 | -2.14% | TWD 84.20 | TWD 84.30 | TWD 82.20 | 4.23M |
| 2026-06-18 | TWD 84.20 | -1.29% | TWD 85.70 | TWD 86.00 | TWD 84.00 | 3.05M |
| 2026-06-17 | TWD 85.30 | +1.31% | TWD 84.00 | TWD 85.30 | TWD 83.60 | 2.18M |
| 2026-06-16 | TWD 84.20 | -2.66% | TWD 86.50 | TWD 86.90 | TWD 84.20 | 2.44M |
| 2026-06-15 | TWD 86.50 | +1.41% | TWD 87.00 | TWD 87.00 | TWD 84.80 | 2.37M |
| 2026-06-12 | TWD 85.30 | -0.93% | TWD 88.60 | TWD 89.30 | TWD 85.30 | 3.56M |
| 2026-06-11 | TWD 86.10 | +2.50% | TWD 84.80 | TWD 87.10 | TWD 84.30 | 4.47M |
| 2026-06-10 | TWD 84.00 | -1.06% | TWD 85.40 | TWD 89.00 | TWD 83.80 | 4.86M |
| 2026-06-09 | TWD 84.90 | +0.71% | TWD 85.00 | TWD 85.30 | TWD 83.60 | 3.32M |
| 2026-06-08 | TWD 84.30 | -5.92% | TWD 81.30 | TWD 84.90 | TWD 81.30 | 4.00M |
| 2026-06-05 | TWD 89.60 | +0.79% | TWD 89.80 | TWD 90.80 | TWD 88.30 | 4.01M |
| 2026-06-04 | TWD 88.90 | -3.47% | TWD 90.90 | TWD 92.00 | TWD 87.80 | 5.11M |
| 2026-06-03 | TWD 92.10 | -1.29% | TWD 94.50 | TWD 94.50 | TWD 91.00 | 6.68M |
| 2026-06-02 | TWD 93.30 | +3.55% | TWD 90.00 | TWD 93.40 | TWD 88.70 | 10.93M |
| 2026-06-01 | TWD 90.10 | +3.92% | TWD 88.00 | TWD 91.90 | TWD 86.60 | 11.16M |
| 2026-05-29 | TWD 86.70 | +2.36% | TWD 87.10 | TWD 87.10 | TWD 85.10 | 3.86M |
| 2026-05-28 | TWD 84.70 | +1.68% | TWD 84.60 | TWD 87.50 | TWD 83.90 | 5.76M |
| 2026-05-27 | TWD 83.30 | -1.54% | TWD 86.00 | TWD 86.00 | TWD 83.00 | 3.86M |
| 2026-05-26 | TWD 84.60 | -2.08% | TWD 87.00 | TWD 87.30 | TWD 84.10 | 4.04M |