Southeast Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	18.300	18.350	18.150	18.350	18.350	200,251
2024-01-26	18.400	18.500	18.250	18.300	18.300	70,085
2024-01-25	18.600	18.600	18.350	18.400	18.400	175,006
2024-01-24	18.600	18.600	18.350	18.500	18.500	56,002
2024-01-23	18.600	18.600	18.350	18.400	18.400	36,023
2024-01-22	18.600	18.600	18.400	18.450	18.450	49,000
2024-01-19	18.200	18.450	18.100	18.450	18.450	89,078
2024-01-18	17.900	18.300	17.900	18.250	18.250	212,437
2024-01-17	18.200	18.200	17.850	17.850	17.850	191,421
2024-01-16	18.700	18.700	18.300	18.300	18.300	180,003
2024-01-15	18.850	18.950	18.800	18.800	18.800	64,066
2024-01-12	18.950	19.000	18.750	18.900	18.900	42,017
2024-01-11	18.900	19.000	18.850	18.950	18.950	90,044
2024-01-10	18.900	18.950	18.800	18.950	18.950	37,613
2024-01-09	18.850	18.900	18.800	18.900	18.900	39,544
2024-01-08	18.850	18.900	18.650	18.800	18.800	34,235
2024-01-05	18.900	18.950	18.700	18.800	18.800	105,318
2024-01-04	18.700	18.850	18.600	18.850	18.850	44,284
2024-01-03	18.700	18.800	18.650	18.650	18.650	76,002
2024-01-02	18.750	19.000	18.750	18.800	18.800	57,171
2023-12-29	18.850	19.000	18.800	18.800	18.800	49,230
2023-12-28	18.900	19.000	18.850	18.900	18.900	66,911
2023-12-27	18.850	19.100	18.750	19.000	19.000	132,383
2023-12-26	18.800	19.000	18.550	18.800	18.800	215,901
2023-12-25	18.800	18.950	18.750	18.850	18.850	73,502
2023-12-22	18.650	18.900	18.600	18.850	18.850	61,011
2023-12-21	18.800	18.900	18.600	18.700	18.700	105,201
2023-12-20	18.950	19.100	18.850	18.900	18.900	48,513
2023-12-19	19.000	19.100	18.850	19.000	19.000	77,055
2023-12-18	18.950	19.100	18.950	19.050	19.050	61,300
2023-12-15	18.850	19.100	18.850	18.950	18.950	75,307
2023-12-14	18.950	19.000	18.800	18.950	18.950	132,048
2023-12-13	18.800	18.900	18.700	18.700	18.700	135,654
2023-12-12	18.750	18.950	18.650	18.800	18.800	117,904
2023-12-11	19.000	19.000	18.700	18.800	18.800	148,636
2023-12-08	19.000	19.000	18.750	19.000	19.000	181,392
2023-12-07	18.850	19.000	18.850	18.950	18.950	44,298
2023-12-06	18.950	19.000	18.850	19.000	19.000	65,233
2023-12-05	18.900	19.000	18.850	18.900	18.900	21,185
2023-12-04	19.000	19.000	18.850	19.000	19.000	81,370
2023-12-01	19.000	19.000	18.800	19.000	19.000	126,234
2023-11-30	19.100	19.100	18.900	19.000	19.000	80,257
2023-11-29	18.950	19.100	18.850	19.100	19.100	45,551
2023-11-28	18.900	19.100	18.900	19.000	19.000	183,631
2023-11-27	18.800	18.950	18.800	18.950	18.950	68,173
2023-11-24	18.850	18.950	18.750	18.800	18.800	109,244
2023-11-23	18.800	18.950	18.750	18.850	18.850	56,065
2023-11-22	18.700	18.900	18.700	18.850	18.850	51,037
2023-11-21	18.750	18.800	18.650	18.800	18.800	128,233
2023-11-20	18.700	18.700	18.500	18.650	18.650	118,501
2023-11-17	18.600	18.700	18.550	18.600	18.600	89,816
2023-11-16	18.550	18.650	18.400	18.600	18.600	110,018
2023-11-15	18.600	18.600	18.450	18.450	18.450	57,071
2023-11-14	18.150	18.500	18.150	18.400	18.400	113,200
2023-11-13	18.500	18.700	18.250	18.400	18.400	117,102
2023-11-10	18.450	18.500	18.350	18.400	18.400	34,014
2023-11-09	18.550	18.550	18.350	18.450	18.450	96,839
2023-11-08	18.600	18.650	18.500	18.550	18.550	44,516
2023-11-07	18.600	18.600	18.350	18.450	18.450	28,055
2023-11-06	18.500	18.600	18.300	18.400	18.400	79,082

← NewerPage 12 of 21 · 1,216 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.