Southeast Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	20.750	20.900	20.250	20.400	20.400	454,300
2024-05-06	20.800	21.000	20.650	20.850	20.850	438,828
2024-05-03	20.800	21.250	20.700	20.750	20.750	565,901
2024-05-02	20.200	21.200	20.150	20.800	20.800	690,054
2024-04-30	20.200	20.200	20.000	20.200	20.200	244,513
2024-04-29	20.200	20.450	20.000	20.200	20.200	578,545
2024-04-26	20.200	20.450	20.000	20.200	20.200	469,650
2024-04-25	19.100	20.050	19.100	19.900	19.900	652,562
2024-04-24	18.900	19.350	18.900	19.250	19.250	320,333
2024-04-23	18.800	19.150	18.800	19.050	19.050	308,894
2024-04-22	18.650	19.200	18.500	18.900	18.900	289,411
2024-04-19	18.600	18.750	18.200	18.600	18.600	321,000
2024-04-18	18.250	18.900	18.150	18.650	18.650	329,185
2024-04-17	18.200	18.450	18.200	18.400	18.400	133,075
2024-04-16	18.600	18.650	18.150	18.250	18.250	276,884
2024-04-15	18.200	18.700	18.200	18.600	18.600	436,959
2024-04-12	18.300	18.400	18.050	18.200	18.200	93,114
2024-04-11	18.450	18.450	18.100	18.150	18.150	164,199
2024-04-10	18.500	18.600	18.300	18.350	18.350	115,437
2024-04-09	18.000	18.400	17.950	18.400	18.400	431,250
2024-04-08	18.000	18.150	17.850	17.900	17.900	296,254
2024-04-03	18.000	18.150	17.800	18.000	18.000	150,049
2024-04-02	18.000	18.000	17.850	17.950	17.950	32,451
2024-04-01	17.750	17.950	17.750	17.950	17.950	106,260
2024-03-29	17.900	17.950	17.700	17.850	17.850	63,604
2024-03-28	18.000	18.000	17.750	17.900	17.900	87,153
2024-03-27	17.800	17.950	17.700	17.950	17.950	56,576
2024-03-26	17.950	18.000	17.700	17.800	17.800	75,584
2024-03-25	17.800	18.000	17.800	17.850	17.850	62,203
2024-03-22	17.750	18.000	17.750	17.950	17.950	63,620
2024-03-21	17.700	17.850	17.600	17.800	17.800	115,922
2024-03-20	17.700	17.800	17.450	17.600	17.600	181,181
2024-03-19	17.750	17.850	17.700	17.700	17.700	69,315
2024-03-18	17.800	17.850	17.800	17.850	17.850	26,649
2024-03-15	17.900	17.950	17.850	17.850	17.850	66,003
2024-03-14	17.950	18.000	17.800	17.850	17.850	83,840
2024-03-13	17.850	17.950	17.800	17.850	17.850	61,749
2024-03-12	18.000	18.000	17.900	18.000	18.000	48,003
2024-03-11	18.000	18.100	17.900	17.900	17.900	43,593
2024-03-08	17.750	18.000	17.750	18.000	18.000	253,138
2024-03-07	17.800	17.950	17.800	17.900	17.900	219,004
2024-03-06	17.950	18.000	17.850	17.950	17.950	51,379
2024-03-05	17.900	18.000	17.800	17.950	17.950	110,148
2024-03-04	17.850	18.000	17.850	18.000	18.000	62,190
2024-03-01	17.900	18.000	17.850	17.850	17.850	60,204
2024-02-29	17.900	18.000	17.850	17.900	17.900	69,466
2024-02-27	17.950	18.100	17.850	18.000	18.000	137,208
2024-02-26	18.050	18.150	17.950	18.050	18.050	293,133
2024-02-23	18.300	18.300	18.100	18.100	18.100	242,760
2024-02-22	18.100	18.400	18.100	18.400	18.400	473,830
2024-02-21	18.150	18.200	18.050	18.200	18.200	55,236
2024-02-20	18.150	18.200	18.000	18.150	18.150	226,504
2024-02-19	18.150	18.250	18.000	18.050	18.050	354,414
2024-02-16	18.300	18.450	18.000	18.000	18.000	576,608
2024-02-15	18.150	18.500	18.050	18.300	18.300	520,358
2024-02-05	18.500	18.500	18.300	18.300	18.300	443,276
2024-02-02	18.450	18.600	18.350	18.550	18.550	414,167
2024-02-01	18.100	18.600	18.100	18.600	18.600	436,100
2024-01-31	18.350	18.400	18.150	18.150	18.150	26,627
2024-01-30	18.400	18.600	18.250	18.450	18.450	34,609

← NewerPage 11 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.