Sercomm Corp (5388.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 94.60 | 95.00 | 90.50 | 91.40 | -0.44% | 5,061,672 |
| 2026-08-06 | 91.30 | 92.20 | 89.90 | 91.80 | +0.22% | 2,778,226 |
| 2026-08-05 | 90.00 | 92.80 | 89.70 | 91.60 | +2.69% | 4,921,030 |
| 2026-08-04 | 86.40 | 89.60 | 86.30 | 89.20 | +2.06% | 2,714,945 |
| 2026-08-03 | 82.30 | 88.50 | 81.70 | 87.40 | +6.20% | 5,726,480 |
| 2026-07-31 | 83.20 | 84.30 | 81.50 | 82.30 | +4.05% | 6,227,953 |
| 2026-07-30 | 81.40 | 82.10 | 78.80 | 79.10 | -3.42% | 4,421,635 |
| 2026-07-29 | 87.60 | 87.80 | 79.20 | 81.90 | -5.21% | 7,904,350 |
| 2026-07-28 | 88.20 | 90.00 | 86.20 | 86.40 | -4.64% | 4,918,476 |
| 2026-07-27 | 89.80 | 94.70 | 89.70 | 90.60 | +2.14% | 10,669,731 |
| 2026-07-24 | 88.50 | 90.50 | 87.90 | 88.70 | -0.45% | 3,563,077 |
| 2026-07-23 | 87.90 | 89.30 | 87.70 | 89.10 | +2.18% | 5,205,905 |
| 2026-07-22 | 86.20 | 87.70 | 86.00 | 87.20 | +2.47% | 3,642,927 |
| 2026-07-21 | 83.10 | 85.40 | 83.10 | 85.10 | +2.78% | 2,763,762 |
| 2026-07-20 | 83.50 | 84.60 | 81.80 | 82.80 | -0.60% | 2,996,004 |
| 2026-07-17 | 85.00 | 86.20 | 83.10 | 83.30 | -3.81% | 4,521,134 |
| 2026-07-16 | 88.80 | 89.20 | 86.50 | 86.60 | -3.13% | 4,936,860 |
| 2026-07-15 | 86.50 | 91.10 | 86.40 | 89.40 | +4.32% | 13,084,957 |
| 2026-07-14 | 84.40 | 85.80 | 82.80 | 85.70 | +0.35% | 4,401,709 |
| 2026-07-13 | 86.30 | 86.30 | 84.20 | 85.40 | +0.95% | 3,943,125 |
| 2026-07-10 | 84.60 | 84.60 | 84.60 | 84.60 | +0.00% | 0 |
| 2026-07-09 | 83.90 | 87.50 | 83.90 | 84.60 | +1.81% | 6,377,996 |
| 2026-07-08 | 84.60 | 85.40 | 82.00 | 83.10 | -0.36% | 3,578,530 |
| 2026-07-07 | 85.80 | 87.90 | 83.10 | 83.40 | +2.46% | 12,280,844 |
| 2026-07-06 | 82.00 | 82.90 | 81.10 | 81.40 | -0.25% | 1,914,068 |
| 2026-07-03 | 80.30 | 81.80 | 80.20 | 81.60 | +1.37% | 1,927,150 |
| 2026-07-02 | 80.20 | 82.00 | 79.80 | 80.50 | +1.13% | 3,590,215 |
| 2026-07-01 | 81.20 | 81.20 | 79.00 | 79.60 | -1.49% | 2,562,343 |
| 2026-06-30 | 78.30 | 80.80 | 77.60 | 80.80 | +4.39% | 2,771,681 |
| 2026-06-29 | 76.50 | 78.20 | 76.20 | 77.40 | +1.04% | 1,692,364 |
| 2026-06-26 | 80.00 | 80.00 | 76.60 | 76.60 | -4.49% | 5,345,537 |
| 2026-06-25 | 82.40 | 83.20 | 80.10 | 80.20 | -1.84% | 4,035,200 |
| 2026-06-24 | 79.10 | 82.00 | 79.10 | 81.70 | +2.25% | 2,233,024 |
| 2026-06-23 | 83.30 | 83.70 | 79.70 | 79.90 | -3.03% | 4,051,890 |
| 2026-06-22 | 84.20 | 84.30 | 82.20 | 82.40 | -2.14% | 4,226,283 |
| 2026-06-18 | 85.70 | 86.00 | 84.00 | 84.20 | -1.29% | 3,051,340 |
| 2026-06-17 | 84.00 | 85.30 | 83.60 | 85.30 | +1.31% | 2,182,290 |
| 2026-06-16 | 86.50 | 86.90 | 84.20 | 84.20 | -2.66% | 2,437,459 |
| 2026-06-15 | 87.00 | 87.00 | 84.80 | 86.50 | +1.41% | 2,366,182 |
| 2026-06-12 | 88.60 | 89.30 | 85.30 | 85.30 | -0.93% | 3,564,802 |
| 2026-06-11 | 84.80 | 87.10 | 84.30 | 86.10 | +2.50% | 4,472,170 |
| 2026-06-10 | 85.40 | 89.00 | 83.80 | 84.00 | -1.06% | 4,860,278 |
| 2026-06-09 | 85.00 | 85.30 | 83.60 | 84.90 | +0.71% | 3,323,206 |
| 2026-06-08 | 81.30 | 84.90 | 81.30 | 84.30 | -5.92% | 3,998,223 |
| 2026-06-05 | 89.80 | 90.80 | 88.30 | 89.60 | +0.79% | 4,010,311 |
| 2026-06-04 | 90.90 | 92.00 | 87.80 | 88.90 | -3.47% | 5,109,632 |
| 2026-06-03 | 94.50 | 94.50 | 91.00 | 92.10 | -1.29% | 6,678,961 |
| 2026-06-02 | 90.00 | 93.40 | 88.70 | 93.30 | +3.55% | 10,932,284 |
| 2026-06-01 | 88.00 | 91.90 | 86.60 | 90.10 | +3.92% | 11,155,956 |
| 2026-05-29 | 87.10 | 87.10 | 85.10 | 86.70 | +2.36% | 3,856,995 |
| 2026-05-28 | 84.60 | 87.50 | 83.90 | 84.70 | +1.68% | 5,761,500 |
| 2026-05-27 | 86.00 | 86.00 | 83.00 | 83.30 | -1.54% | 3,863,495 |
| 2026-05-26 | 87.00 | 87.30 | 84.10 | 84.60 | -2.08% | 4,039,217 |
| 2026-05-25 | 86.80 | 87.40 | 85.10 | 86.40 | +1.53% | 4,483,772 |
| 2026-05-22 | 83.50 | 86.10 | 82.90 | 85.10 | +2.53% | 5,917,590 |
| 2026-05-21 | 82.80 | 83.50 | 81.50 | 83.00 | +1.47% | 4,408,720 |
| 2026-05-20 | 80.10 | 82.60 | 78.80 | 81.80 | +2.89% | 7,168,860 |
| 2026-05-19 | 78.40 | 81.50 | 78.20 | 79.50 | +2.45% | 8,660,043 |
| 2026-05-18 | 77.60 | 78.90 | 77.00 | 77.60 | +0.00% | 3,326,664 |
| 2026-05-15 | 78.70 | 79.40 | 77.50 | 77.60 | -0.13% | 4,755,284 |
| 2026-05-14 | 79.50 | 79.50 | 76.20 | 77.70 | -2.14% | 9,905,800 |
| 2026-05-13 | 81.10 | 81.20 | 79.40 | 79.40 | -9.98% | 19,163,531 |
| 2026-05-12 | 87.60 | 89.20 | 86.50 | 88.20 | +1.03% | 7,478,632 |
| 2026-05-11 | 86.30 | 87.50 | 84.30 | 87.30 | +2.59% | 9,459,887 |
| 2026-05-08 | 80.60 | 86.00 | 80.60 | 85.10 | +5.98% | 16,899,804 |
| 2026-05-07 | 81.50 | 83.70 | 79.50 | 80.30 | +2.42% | 12,599,261 |
| 2026-05-06 | 79.90 | 79.90 | 77.50 | 78.40 | -1.01% | 4,792,317 |
| 2026-05-05 | 77.90 | 79.20 | 77.30 | 79.20 | +1.93% | 2,703,495 |
| 2026-05-04 | 77.90 | 77.90 | 77.00 | 77.70 | +1.57% | 2,095,942 |
| 2026-04-30 | 77.50 | 78.20 | 76.50 | 76.50 | -0.91% | 1,888,545 |
| 2026-04-29 | 77.60 | 78.50 | 76.60 | 77.20 | +0.26% | 2,468,009 |
| 2026-04-28 | 78.20 | 78.20 | 76.80 | 77.00 | -0.52% | 3,204,434 |
| 2026-04-27 | 79.50 | 79.50 | 76.40 | 77.40 | -1.78% | 4,282,461 |
| 2026-04-24 | 82.30 | 82.30 | 78.70 | 78.80 | -3.19% | 3,843,527 |
| 2026-04-23 | 84.70 | 84.90 | 79.50 | 81.40 | -3.44% | 5,727,399 |
| 2026-04-22 | 83.80 | 84.90 | 83.20 | 84.30 | +0.84% | 3,400,125 |
| 2026-04-21 | 83.70 | 84.40 | 82.80 | 83.60 | +0.36% | 3,260,635 |
| 2026-04-20 | 83.00 | 83.80 | 82.60 | 83.30 | +1.34% | 2,432,933 |
| 2026-04-17 | 84.10 | 85.40 | 82.10 | 82.20 | -1.56% | 5,205,709 |
| 2026-04-16 | 83.10 | 83.90 | 82.70 | 83.50 | +1.21% | 2,720,460 |
| 2026-04-15 | 81.80 | 83.30 | 81.70 | 82.50 | +0.98% | 3,437,100 |
| 2026-04-14 | 85.00 | 85.10 | 81.50 | 81.70 | -3.08% | 8,083,737 |
| 2026-04-13 | 84.00 | 85.20 | 82.80 | 84.30 | +0.24% | 7,842,391 |
| 2026-04-10 | 87.50 | 87.50 | 83.60 | 84.10 | -2.66% | 12,025,100 |
| 2026-04-09 | 80.10 | 87.00 | 78.60 | 86.40 | +5.88% | 21,872,135 |
| 2026-04-08 | 82.60 | 83.60 | 81.20 | 81.60 | +3.42% | 8,705,605 |
| 2026-04-07 | 79.80 | 80.50 | 78.40 | 78.90 | -1.13% | 4,783,100 |
| 2026-04-02 | 78.40 | 81.90 | 77.50 | 79.80 | +4.18% | 8,340,536 |
| 2026-04-01 | 76.50 | 77.60 | 75.90 | 76.60 | +2.13% | 2,952,440 |
| 2026-03-31 | 75.80 | 78.00 | 75.00 | 75.00 | -1.96% | 1,981,000 |
| 2026-03-30 | 76.30 | 77.60 | 75.90 | 76.50 | -1.92% | 1,732,627 |
| 2026-03-27 | 75.30 | 78.20 | 74.90 | 78.00 | +3.72% | 3,522,551 |
| 2026-03-26 | 77.30 | 78.40 | 75.10 | 75.20 | -1.70% | 2,565,534 |
| 2026-03-25 | 77.50 | 77.70 | 76.10 | 76.50 | +0.53% | 1,157,670 |
| 2026-03-24 | 78.20 | 78.20 | 75.80 | 76.10 | -0.91% | 1,866,087 |
| 2026-03-23 | 77.30 | 78.30 | 76.20 | 76.80 | -2.91% | 1,675,000 |
| 2026-03-20 | 79.20 | 81.10 | 79.10 | 79.10 | -0.50% | 2,259,060 |
| 2026-03-19 | 78.20 | 80.60 | 78.20 | 79.50 | +0.00% | 1,637,020 |
| 2026-03-18 | 81.00 | 81.00 | 79.20 | 79.50 | -0.87% | 2,231,077 |
| 2026-03-17 | 79.10 | 81.00 | 79.10 | 80.20 | +1.78% | 1,637,966 |
| 2026-03-16 | 78.70 | 79.20 | 77.40 | 78.80 | +1.03% | 1,181,288 |
| 2026-03-13 | 78.10 | 78.50 | 77.50 | 78.00 | -1.02% | 1,634,191 |
| 2026-03-12 | 77.10 | 79.10 | 76.70 | 78.80 | +1.94% | 2,001,039 |
| 2026-03-11 | 76.50 | 78.10 | 76.30 | 77.30 | +0.39% | 2,878,847 |
| 2026-03-10 | 77.50 | 78.00 | 76.00 | 77.00 | +1.45% | 1,642,876 |
| 2026-03-09 | 77.10 | 77.10 | 75.00 | 75.90 | -4.65% | 2,753,984 |
| 2026-03-06 | 78.50 | 80.50 | 77.80 | 79.60 | +1.27% | 1,959,138 |
| 2026-03-05 | 79.70 | 80.40 | 78.50 | 78.60 | +1.16% | 1,774,060 |
| 2026-03-04 | 81.30 | 81.30 | 77.70 | 77.70 | -5.01% | 4,442,209 |
| 2026-03-03 | 83.30 | 85.20 | 81.70 | 81.80 | -1.68% | 3,197,027 |
| 2026-03-02 | 82.00 | 84.20 | 81.20 | 83.20 | +0.12% | 2,531,227 |
| 2026-02-26 | 83.30 | 84.40 | 82.30 | 83.10 | +0.24% | 3,695,150 |
| 2026-02-25 | 83.50 | 83.60 | 82.50 | 82.90 | -0.60% | 2,335,147 |
| 2026-02-24 | 84.30 | 84.50 | 82.90 | 83.40 | -0.48% | 3,137,600 |
| 2026-02-23 | 83.00 | 84.30 | 82.50 | 83.80 | +1.95% | 2,882,099 |
| 2026-02-11 | 82.10 | 82.50 | 81.20 | 82.20 | -0.24% | 3,164,285 |
| 2026-02-10 | 83.40 | 83.40 | 80.50 | 82.40 | -0.36% | 4,121,127 |
| 2026-02-09 | 83.90 | 84.10 | 82.40 | 82.70 | +0.49% | 2,008,178 |
| 2026-02-06 | 83.20 | 83.30 | 80.60 | 82.30 | -1.67% | 3,763,800 |
| 2026-02-05 | 85.70 | 85.80 | 83.70 | 83.70 | -2.67% | 4,560,423 |
| 2026-02-04 | 83.90 | 86.10 | 83.20 | 86.00 | +2.38% | 4,305,208 |
| 2026-02-03 | 84.10 | 85.90 | 83.40 | 84.00 | +0.60% | 5,776,500 |
| 2026-02-02 | 84.90 | 89.00 | 83.10 | 83.50 | -2.79% | 11,132,217 |
| 2026-01-30 | 83.00 | 86.40 | 82.20 | 85.90 | +3.74% | 11,180,846 |
| 2026-01-29 | 83.10 | 84.60 | 82.60 | 82.80 | -0.24% | 4,222,290 |
| 2026-01-28 | 84.00 | 84.90 | 82.90 | 83.00 | -0.48% | 3,907,090 |
| 2026-01-27 | 84.30 | 85.10 | 83.20 | 83.40 | -0.24% | 4,324,141 |
| 2026-01-26 | 85.20 | 86.90 | 83.30 | 83.60 | -0.95% | 8,339,569 |
| 2026-01-23 | 83.20 | 85.00 | 82.60 | 84.40 | +2.06% | 6,242,754 |
| 2026-01-22 | 82.30 | 84.60 | 81.40 | 82.70 | +1.85% | 5,097,579 |
| 2026-01-21 | 80.80 | 82.40 | 80.40 | 81.20 | -0.25% | 3,630,141 |
| 2026-01-20 | 80.60 | 82.30 | 80.50 | 81.40 | +0.99% | 4,462,863 |
| 2026-01-19 | 79.40 | 81.30 | 79.30 | 80.60 | +2.54% | 4,648,160 |
| 2026-01-16 | 78.80 | 79.40 | 78.30 | 78.60 | +0.13% | 1,859,937 |
| 2026-01-15 | 78.90 | 78.90 | 77.70 | 78.50 | -0.51% | 2,615,200 |
| 2026-01-14 | 78.60 | 79.50 | 78.50 | 78.90 | +1.68% | 4,905,440 |
| 2026-01-13 | 80.30 | 80.50 | 77.40 | 77.60 | -2.88% | 5,610,756 |
| 2026-01-12 | 78.60 | 80.20 | 78.00 | 79.90 | +1.78% | 3,372,520 |
| 2026-01-09 | 78.20 | 78.70 | 77.40 | 78.50 | -0.38% | 2,808,530 |
| 2026-01-08 | 80.30 | 80.40 | 78.50 | 78.80 | -1.01% | 2,300,900 |
| 2026-01-07 | 79.60 | 80.30 | 78.40 | 79.60 | +3.11% | 5,873,248 |
| 2026-01-06 | 81.60 | 81.60 | 77.20 | 77.20 | -4.69% | 10,877,004 |
| 2026-01-05 | 80.20 | 84.20 | 80.20 | 81.00 | +1.76% | 6,821,210 |
| 2026-01-02 | 80.60 | 81.00 | 79.40 | 79.60 | +0.00% | 1,733,000 |
| 2025-12-31 | 79.70 | 80.40 | 79.10 | 79.60 | +0.25% | 1,744,759 |
| 2025-12-30 | 80.40 | 80.40 | 78.80 | 79.40 | -0.87% | 2,466,302 |
| 2025-12-29 | 80.20 | 81.30 | 80.00 | 80.10 | +0.00% | 1,614,010 |
| 2025-12-26 | 81.80 | 81.90 | 80.00 | 80.10 | -1.84% | 1,903,035 |
| 2025-12-24 | 81.80 | 83.60 | 81.60 | 81.60 | +0.74% | 1,105,182 |
| 2025-12-23 | 82.60 | 82.70 | 81.00 | 81.00 | -1.94% | 789,083 |
| 2025-12-22 | 82.00 | 82.70 | 81.50 | 82.60 | +1.35% | 501,000 |
| 2025-12-19 | 80.90 | 81.50 | 80.20 | 81.50 | +0.99% | 660,350 |
| 2025-12-18 | 80.80 | 81.10 | 80.00 | 80.70 | +0.75% | 734,133 |
| 2025-12-17 | 80.60 | 82.30 | 79.80 | 80.10 | -0.62% | 2,113,413 |
| 2025-12-16 | 81.70 | 82.50 | 80.40 | 80.60 | -1.95% | 1,040,350 |
| 2025-12-15 | 81.80 | 83.50 | 81.50 | 82.20 | +0.00% | 954,020 |
| 2025-12-12 | 82.90 | 84.50 | 82.20 | 82.20 | -0.24% | 1,034,000 |
| 2025-12-11 | 82.70 | 83.80 | 81.70 | 82.40 | -0.36% | 806,404 |
| 2025-12-10 | 83.00 | 83.20 | 82.50 | 82.70 | -0.24% | 498,030 |
| 2025-12-09 | 84.30 | 84.30 | 82.80 | 82.90 | -1.66% | 692,105 |
| 2025-12-08 | 83.50 | 84.40 | 83.50 | 84.30 | +0.96% | 677,132 |
| 2025-12-05 | 83.90 | 84.40 | 82.50 | 83.50 | +0.00% | 619,089 |
| 2025-12-04 | 84.30 | 84.50 | 83.20 | 83.50 | -0.83% | 737,838 |
| 2025-12-03 | 82.90 | 85.30 | 82.90 | 84.20 | +2.06% | 1,722,282 |
| 2025-12-02 | 83.00 | 83.10 | 82.30 | 82.50 | +0.12% | 385,033 |
| 2025-12-01 | 82.40 | 83.30 | 82.10 | 82.40 | +0.00% | 228,000 |
| 2025-11-28 | 82.90 | 83.30 | 82.40 | 82.40 | -1.08% | 461,162 |
| 2025-11-27 | 83.00 | 83.50 | 82.80 | 83.30 | +0.12% | 370,346 |
| 2025-11-26 | 81.30 | 83.20 | 81.30 | 83.20 | +2.46% | 713,170 |
| 2025-11-25 | 82.00 | 82.10 | 81.10 | 81.20 | -0.73% | 502,334 |
| 2025-11-24 | 81.60 | 81.90 | 80.70 | 81.80 | +1.11% | 1,248,164 |
| 2025-11-21 | 79.70 | 81.40 | 79.50 | 80.90 | +0.50% | 905,500 |
| 2025-11-20 | 80.50 | 80.90 | 79.80 | 80.50 | +1.26% | 965,123 |
| 2025-11-19 | 81.10 | 81.10 | 79.10 | 79.50 | -0.87% | 1,229,180 |
| 2025-11-18 | 81.40 | 81.40 | 79.90 | 80.20 | -1.60% | 1,375,254 |
| 2025-11-17 | 82.00 | 82.40 | 81.00 | 81.50 | -0.24% | 683,020 |
| 2025-11-14 | 83.60 | 84.30 | 81.70 | 81.70 | -2.62% | 1,481,168 |
| 2025-11-13 | 83.60 | 84.00 | 82.50 | 83.90 | +0.36% | 1,325,042 |
| 2025-11-12 | 81.70 | 83.80 | 81.70 | 83.60 | +2.33% | 1,677,070 |
| 2025-11-11 | 81.80 | 82.50 | 81.60 | 81.70 | +0.00% | 1,599,011 |
| 2025-11-10 | 83.00 | 83.40 | 81.60 | 81.70 | -1.33% | 2,259,786 |
| 2025-11-07 | 85.00 | 85.00 | 82.60 | 82.80 | -2.47% | 2,664,705 |
| 2025-11-06 | 85.70 | 87.30 | 84.10 | 84.90 | +0.71% | 2,547,225 |
| 2025-11-05 | 85.10 | 85.60 | 83.10 | 84.30 | -1.86% | 3,514,980 |
| 2025-11-04 | 91.10 | 91.20 | 85.90 | 85.90 | -5.60% | 4,893,710 |
| 2025-11-03 | 97.00 | 97.50 | 90.70 | 91.00 | -8.17% | 5,907,432 |
| 2025-10-31 | 99.50 | 100.00 | 97.70 | 99.10 | +0.20% | 916,500 |
| 2025-10-30 | 98.60 | 100.50 | 98.40 | 98.90 | +0.30% | 1,458,700 |
| 2025-10-29 | 98.10 | 100.00 | 98.00 | 98.60 | +0.82% | 932,002 |
| 2025-10-28 | 99.20 | 100.00 | 97.60 | 97.80 | -0.81% | 773,025 |
| 2025-10-27 | 100.00 | 100.00 | 98.00 | 98.60 | -0.80% | 1,232,250 |
| 2025-10-23 | 99.00 | 99.90 | 99.00 | 99.40 | +0.40% | 534,450 |
| 2025-10-22 | 99.00 | 99.80 | 98.60 | 99.00 | +0.00% | 522,100 |
| 2025-10-21 | 98.20 | 99.70 | 98.20 | 99.00 | +1.02% | 739,300 |
| 2025-10-20 | 98.10 | 99.00 | 97.90 | 98.00 | +0.00% | 545,379 |
| 2025-10-17 | 98.00 | 98.70 | 97.70 | 98.00 | -0.51% | 422,538 |
| 2025-10-16 | 97.80 | 98.80 | 97.70 | 98.50 | +1.13% | 882,350 |
| 2025-10-15 | 97.00 | 97.50 | 96.60 | 97.40 | +1.04% | 1,017,050 |
| 2025-10-14 | 99.10 | 100.50 | 96.00 | 96.40 | -2.03% | 1,263,677 |
| 2025-10-13 | 97.50 | 98.50 | 96.00 | 98.40 | -1.60% | 1,048,589 |
| 2025-10-09 | 100.50 | 101.50 | 100.00 | 100.00 | -0.50% | 765,710 |
| 2025-10-08 | 100.00 | 101.00 | 99.70 | 100.50 | -0.99% | 875,083 |
| 2025-10-07 | 100.00 | 102.00 | 99.90 | 101.50 | +1.50% | 582,122 |
| 2025-10-03 | 101.00 | 101.00 | 99.60 | 100.00 | -0.99% | 736,521 |
| 2025-10-02 | 101.00 | 101.50 | 100.00 | 101.00 | +1.00% | 784,035 |
| 2025-10-01 | 101.50 | 101.50 | 99.80 | 100.00 | -0.99% | 798,402 |
| 2025-09-30 | 101.00 | 102.00 | 99.30 | 101.00 | +1.41% | 1,059,032 |
| 2025-09-29 | 99.60 | 99.60 | 99.60 | 99.60 | +0.00% | 0 |
| 2025-09-26 | 103.00 | 103.00 | 99.60 | 99.60 | -2.35% | 1,525,273 |
| 2025-09-25 | 105.50 | 106.00 | 102.00 | 102.00 | -3.32% | 2,046,905 |
| 2025-09-24 | 105.50 | 106.00 | 104.00 | 105.50 | +0.00% | 749,000 |
| 2025-09-23 | 104.00 | 106.00 | 103.50 | 105.50 | +2.43% | 2,377,858 |
| 2025-09-22 | 104.00 | 104.00 | 102.50 | 103.00 | -0.48% | 1,433,220 |
| 2025-09-19 | 105.00 | 105.00 | 103.50 | 103.50 | -0.96% | 1,237,800 |
| 2025-09-18 | 103.50 | 105.50 | 103.50 | 104.50 | +1.46% | 1,267,033 |
| 2025-09-17 | 103.50 | 105.00 | 102.50 | 103.00 | +0.49% | 1,684,236 |
| 2025-09-16 | 102.50 | 103.50 | 101.00 | 102.50 | +1.49% | 596,495 |
| 2025-09-15 | 102.50 | 103.00 | 101.00 | 101.00 | -1.46% | 617,327 |
| 2025-09-12 | 102.50 | 104.00 | 102.00 | 102.50 | +0.49% | 599,080 |
| 2025-09-11 | 104.00 | 104.50 | 102.00 | 102.00 | -1.45% | 972,162 |
| 2025-09-10 | 103.50 | 104.50 | 102.50 | 103.50 | +0.49% | 672,117 |
| 2025-09-09 | 104.50 | 104.50 | 102.00 | 103.00 | -0.96% | 1,127,077 |
| 2025-09-08 | 104.50 | 104.50 | 103.50 | 104.00 | +0.48% | 427,173 |
| 2025-09-05 | 104.50 | 105.00 | 103.50 | 103.50 | -0.48% | 502,080 |
| 2025-09-04 | 105.50 | 106.00 | 104.00 | 104.00 | -0.95% | 869,181 |
| 2025-09-03 | 104.00 | 105.50 | 103.00 | 105.00 | +1.94% | 863,287 |
| 2025-09-02 | 104.00 | 104.00 | 101.50 | 103.00 | +0.00% | 795,292 |
| 2025-09-01 | 106.00 | 106.50 | 103.00 | 103.00 | -2.37% | 1,394,875 |
| 2025-08-29 | 106.00 | 106.50 | 104.50 | 105.50 | +0.00% | 930,089 |
| 2025-08-28 | 106.00 | 107.00 | 105.50 | 105.50 | -0.94% | 957,610 |
| 2025-08-27 | 106.50 | 107.00 | 105.00 | 106.50 | +0.00% | 1,173,915 |
| 2025-08-26 | 102.50 | 107.00 | 102.50 | 106.50 | +3.90% | 2,967,822 |
| 2025-08-25 | 102.00 | 104.00 | 101.50 | 102.50 | +1.99% | 632,227 |
| 2025-08-22 | 102.00 | 102.00 | 100.50 | 100.50 | -1.47% | 510,034 |
| 2025-08-21 | 101.00 | 103.00 | 101.00 | 102.00 | +1.49% | 607,730 |
| 2025-08-20 | 103.50 | 104.00 | 100.50 | 100.50 | -3.37% | 1,645,945 |
| 2025-08-19 | 104.00 | 106.00 | 102.00 | 104.00 | +0.00% | 1,319,263 |
| 2025-08-18 | 105.00 | 106.00 | 103.50 | 104.00 | -0.95% | 966,183 |
| 2025-08-15 | 104.50 | 106.00 | 104.00 | 105.00 | +0.96% | 1,093,847 |
| 2025-08-14 | 105.50 | 105.50 | 103.50 | 104.00 | -0.95% | 1,319,183 |
| 2025-08-13 | 105.50 | 107.00 | 103.50 | 105.00 | +0.00% | 1,897,545 |
| 2025-08-12 | 103.00 | 105.50 | 102.50 | 105.00 | +1.94% | 1,905,161 |
| 2025-08-11 | 104.00 | 104.00 | 102.50 | 103.00 | +0.00% | 1,430,227 |
| 2025-08-08 | 104.00 | 104.50 | 103.00 | 103.00 | -0.96% | 1,361,077 |
| 2025-08-07 | 105.50 | 106.50 | 102.50 | 104.00 | +0.00% | 2,416,026 |
| 2025-08-06 | 104.00 | 104.00 | 101.00 | 104.00 | +0.00% | 2,751,249 |
| 2025-08-05 | 104.00 | 105.00 | 103.50 | 104.00 | +0.48% | 3,895,351 |
| 2025-08-04 | 112.00 | 113.00 | 103.50 | 103.50 | -6.33% | 15,173,743 |
| 2025-08-01 | 99.80 | 110.50 | 99.20 | 110.50 | +9.95% | 7,212,359 |
| 2025-07-31 | 101.50 | 103.00 | 100.00 | 100.50 | +0.50% | 3,242,414 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+4.67%). Worst month: Apr (-8.62%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sercomm Corp's (5388.TW) latest close?
91.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is 5388.TW's 52-week high and low?
107.00 high and 74.90 low over the trailing 52 weeks, as of 2026-08-07.
What is Sercomm Corp's strongest and weakest month historically?
Historically, 5388.TW's strongest calendar month has been May (average +4.67%) and its weakest Apr (average -8.62%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.