Southeast Cement Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	24.350	24.600	23.500	23.600	23.600	1,550,078
2024-08-01	23.550	24.950	23.350	24.800	24.800	2,054,282
2024-07-31	24.000	24.200	23.500	23.500	23.500	952,619
2024-07-30	23.400	23.850	23.050	23.800	23.800	829,700
2024-07-29	23.250	24.350	23.250	23.550	23.550	1,710,994
2024-07-26	23.000	23.500	22.250	23.200	23.200	1,091,831
2024-07-23	22.750	23.450	22.750	23.200	23.200	1,257,064
2024-07-22	22.500	23.000	22.400	22.700	22.700	984,330
2024-07-19	22.600	22.750	22.050	22.500	22.500	634,923
2024-07-18	22.450	22.800	22.100	22.800	22.800	572,355
2024-07-17	22.500	22.850	22.350	22.400	22.400	599,409
2024-07-16	22.250	22.750	22.150	22.500	22.500	461,743
2024-07-15	22.550	23.100	22.250	22.450	22.450	817,840
2024-07-12	22.400	23.550	22.050	22.500	22.500	2,203,190
2024-07-11	21.100	22.500	21.000	22.100	22.100	1,408,237
2024-07-10	21.000	21.400	20.950	21.050	21.050	310,000
2024-07-09	21.350	21.550	20.700	21.000	21.000	384,882
2024-07-08	21.450	21.700	21.100	21.150	21.150	355,115
2024-07-05	21.500	21.600	21.350	21.450	21.450	312,967
2024-07-04	21.650	21.700	21.200	21.350	21.350	518,450
2024-07-03	21.550	21.650	21.300	21.500	21.500	382,254
2024-07-02	21.550	21.700	21.150	21.250	21.250	558,577
2024-07-01	21.200	21.800	21.200	21.650	21.650	614,668
2024-06-28	21.200	21.550	21.050	21.100	21.100	405,949
2024-06-27	21.300	21.650	21.050	21.050	21.050	432,229
2024-06-26	21.550	21.750	21.250	21.450	21.450	655,753
2024-06-25	21.600	21.600	20.900	21.550	21.550	433,479
2024-06-24	21.350	22.500	21.150	21.550	21.550	1,776,944
2024-06-21	21.450	21.500	20.750	20.850	20.850	636,207
2024-06-20	21.450	21.750	21.250	21.350	21.350	289,318
2024-06-19	21.650	21.750	21.350	21.350	21.350	340,356
2024-06-18	21.400	21.750	21.250	21.650	21.650	470,615
2024-06-17	21.750	22.000	21.150	21.200	21.200	1,074,799
2024-06-14	22.100	22.550	21.750	21.750	21.750	483,734
2024-06-13	22.400	22.400	21.600	21.900	21.900	506,585
2024-06-12	22.900	23.000	22.200	22.250	22.250	963,636
2024-06-11	24.250	24.250	22.700	22.900	22.900	1,464,135
2024-06-07	24.350	25.100	23.800	24.250	24.250	1,525,704
2024-06-06	24.750	24.950	24.050	24.300	24.300	1,226,873
2024-06-05	23.450	24.450	23.050	24.400	24.400	2,513,701
2024-06-04	23.500	24.900	22.850	23.450	23.450	5,082,456
2024-06-03	20.950	22.750	20.950	22.750	22.750	2,152,083
2024-05-31	20.100	20.750	20.050	20.700	20.700	932,654
2024-05-30	20.100	20.450	19.850	19.900	19.900	247,069
2024-05-29	20.200	20.250	20.000	20.100	20.100	256,005
2024-05-28	19.700	20.200	19.700	20.200	20.200	605,066
2024-05-27	19.700	19.900	19.500	19.600	19.600	198,277
2024-05-24	19.800	19.800	19.450	19.550	19.550	87,625
2024-05-23	19.350	19.800	19.300	19.550	19.550	254,120
2024-05-22	19.800	19.800	19.350	19.500	19.500	364,809
2024-05-21	20.550	20.550	19.700	19.750	19.750	604,533
2024-05-20	20.350	20.650	20.150	20.550	20.550	1,008,350
2024-05-17	20.300	20.350	20.050	20.150	20.150	181,002
2024-05-16	20.350	20.400	20.200	20.300	20.300	264,069
2024-05-15	20.150	20.400	20.000	20.300	20.300	534,710
2024-05-14	20.000	20.250	19.850	20.150	20.150	377,746
2024-05-13	20.150	20.250	19.850	19.950	19.950	453,164
2024-05-10	20.400	20.400	19.650	19.900	19.900	498,027
2024-05-09	20.450	20.700	20.250	20.500	20.500	239,043
2024-05-08	20.400	20.750	20.250	20.450	20.450	238,511

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.1000 TWD
2022-07-21	0.2000 TWD
2021-09-14	0.1000 TWD
2020-07-27	0.1000 TWD
2019-07-18	0.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.