Southeast Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	18.400	18.600	18.350	18.350	18.350	29,396
2023-11-02	18.250	18.600	18.250	18.350	18.350	98,295
2023-11-01	18.100	18.150	18.050	18.150	18.150	63,607
2023-10-31	18.000	18.300	18.000	18.150	18.150	76,100
2023-10-30	18.150	18.150	17.800	18.000	18.000	58,499
2023-10-27	18.050	18.100	17.950	18.000	18.000	51,293
2023-10-26	18.050	18.100	17.900	18.050	18.050	51,086
2023-10-25	18.300	18.300	18.000	18.150	18.150	95,341
2023-10-24	17.950	18.150	17.950	18.150	18.150	65,252
2023-10-23	18.150	18.150	17.700	17.950	17.950	283,797
2023-10-20	18.300	18.300	17.850	18.150	18.150	189,667
2023-10-19	18.450	18.600	18.400	18.550	18.550	66,031
2023-10-18	18.800	18.800	18.400	18.600	18.600	191,004
2023-10-17	19.000	19.050	18.750	18.750	18.750	75,009
2023-10-16	19.000	19.000	18.800	18.850	18.850	142,418
2023-10-13	19.100	19.300	19.050	19.100	19.100	38,169
2023-10-12	19.000	19.200	18.900	19.100	19.100	122,000
2023-10-11	18.950	19.400	18.850	18.900	18.900	126,386
2023-10-06	18.950	18.950	18.800	18.800	18.800	14,604
2023-10-05	18.800	18.950	18.750	18.850	18.850	145,639
2023-10-04	18.600	18.800	18.600	18.800	18.800	38,848
2023-10-03	18.650	18.800	18.650	18.800	18.800	24,002
2023-10-02	18.800	18.800	18.600	18.750	18.750	260,054
2023-09-28	18.750	18.900	18.650	18.750	18.750	137,000
2023-09-27	18.550	18.850	18.550	18.850	18.850	133,435
2023-09-26	19.000	19.000	18.550	18.550	18.550	97,053
2023-09-25	18.900	18.950	18.800	18.900	18.900	37,732
2023-09-22	18.700	18.950	18.700	18.900	18.900	36,002
2023-09-21	19.000	19.050	18.700	18.700	18.700	149,505
2023-09-20	19.000	19.100	18.950	19.100	19.100	37,001
2023-09-19	19.100	19.100	18.850	19.050	19.050	35,001
2023-09-18	19.050	19.050	18.850	19.050	19.050	27,049
2023-09-15	19.100	19.100	18.850	19.050	19.050	53,869
2023-09-14	18.850	19.050	18.750	19.000	19.000	78,737
2023-09-13	18.750	18.850	18.750	18.750	18.750	26,000
2023-09-12	18.650	18.750	18.600	18.750	18.750	96,471
2023-09-11	18.750	18.900	18.500	18.500	18.500	79,096
2023-09-08	18.700	18.900	18.500	18.800	18.800	92,189
2023-09-07	19.000	19.000	18.700	18.700	18.700	93,181
2023-09-06	19.100	19.300	19.000	19.150	19.150	71,639
2023-09-05	19.200	19.250	19.200	19.200	19.200	15,294
2023-09-04	19.350	19.350	19.100	19.100	19.100	69,171
2023-09-01	19.100	19.400	19.100	19.350	19.350	66,569
2023-08-31	19.000	19.300	19.000	19.300	19.300	66,732
2023-08-30	18.850	19.100	18.850	19.100	19.100	69,005
2023-08-29	18.850	18.950	18.700	18.950	18.950	261,140
2023-08-28	19.100	19.100	18.600	18.950	18.950	135,001
2023-08-25	19.150	19.250	18.800	19.100	19.100	85,187
2023-08-24	19.200	19.300	18.900	19.150	19.150	122,555
2023-08-23	19.050	19.050	18.750	19.050	19.050	283,200
2023-08-22	18.900	19.200	18.800	18.800	18.800	79,030
2023-08-21	18.800	19.000	18.750	19.000	19.000	44,123
2023-08-18	18.750	18.900	18.550	18.600	18.600	135,001
2023-08-17	18.450	18.900	18.250	18.900	18.900	161,069
2023-08-16	18.700	18.850	18.500	18.700	18.700	80,083
2023-08-15	18.550	18.950	18.400	18.700	18.700	329,063
2023-08-14	19.500	19.600	18.450	18.450	18.450	228,649
2023-08-11	19.750	19.750	19.500	19.500	19.500	166,200
2023-08-10	19.900	19.900	19.500	19.700	19.700	202,001
2023-08-09	19.900	20.000	19.800	19.900	19.900	68,104

← NewerPage 13 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.