Southeast Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.700	17.800	17.650	17.800	17.710	42,201
2022-11-03	17.750	17.800	17.650	17.800	17.710	44,000
2022-11-02	17.800	17.800	17.700	17.800	17.710	36,000
2022-11-01	17.700	17.900	17.700	17.850	17.759	46,184
2022-10-31	17.700	17.900	17.650	17.750	17.660	50,000
2022-10-28	17.800	17.800	17.550	17.750	17.660	57,000
2022-10-27	17.800	17.850	17.700	17.800	17.710	147,077
2022-10-26	17.750	17.950	17.600	17.800	17.710	86,086
2022-10-25	17.900	17.900	17.350	17.700	17.610	110,008
2022-10-24	16.900	18.100	16.900	17.850	17.759	318,001
2022-10-21	16.800	17.000	16.800	16.850	16.765	38,000
2022-10-20	17.050	17.050	16.700	16.800	16.715	140,052
2022-10-19	16.900	17.300	16.900	17.200	17.113	188,000
2022-10-18	17.200	17.300	17.100	17.200	17.113	115,052
2022-10-17	17.200	17.300	17.100	17.100	17.013	110,030
2022-10-14	17.350	17.450	17.200	17.350	17.262	126,000
2022-10-13	17.550	17.700	17.100	17.150	17.063	251,705
2022-10-12	17.550	17.700	17.450	17.550	17.461	104,000
2022-10-11	17.500	17.700	17.400	17.600	17.511	86,301
2022-10-07	17.600	17.800	17.550	17.650	17.560	392,000
2022-10-06	17.700	17.850	17.650	17.700	17.610	117,001
2022-10-05	17.700	17.850	17.650	17.650	17.560	158,000
2022-10-04	17.800	17.950	17.700	17.700	17.610	163,085
2022-10-03	17.500	17.900	17.500	17.900	17.809	56,095
2022-09-30	17.550	18.000	17.550	17.600	17.511	329,222
2022-09-29	17.850	18.050	17.600	17.750	17.660	185,001
2022-09-28	17.900	17.900	17.550	17.650	17.560	159,201
2022-09-27	17.850	18.000	17.600	17.800	17.710	200,000
2022-09-26	18.200	18.350	17.350	17.600	17.511	339,001
2022-09-23	18.400	18.450	18.150	18.350	18.257	76,000
2022-09-22	18.250	18.350	18.100	18.350	18.257	58,002
2022-09-21	18.500	18.550	18.300	18.300	18.207	142,000
2022-09-20	18.600	18.600	18.450	18.500	18.406	147,601
2022-09-19	18.550	18.600	18.350	18.600	18.506	61,423
2022-09-16	18.350	18.700	18.350	18.550	18.456	79,354
2022-09-15	18.400	18.600	18.350	18.550	18.456	65,318
2022-09-14	18.400	18.650	18.400	18.450	18.356	61,000
2022-09-13	18.500	18.800	18.500	18.600	18.506	171,088
2022-09-12	18.400	18.600	18.350	18.550	18.456	121,317
2022-09-08	18.250	18.350	18.250	18.350	18.257	41,496
2022-09-07	18.400	18.600	18.200	18.300	18.207	116,031
2022-09-06	18.400	18.600	18.300	18.450	18.356	152,103
2022-09-05	18.250	18.500	18.250	18.400	18.307	114,053
2022-09-02	18.250	18.450	18.200	18.450	18.356	110,000
2022-09-01	18.300	18.300	18.050	18.200	18.108	185,046
2022-08-31	18.200	18.550	18.200	18.550	18.456	116,004
2022-08-30	18.100	18.250	18.100	18.200	18.108	149,019
2022-08-29	18.250	18.300	18.050	18.100	18.008	136,135
2022-08-26	18.350	18.800	18.300	18.800	18.705	89,754
2022-08-25	18.200	18.500	18.150	18.300	18.207	32,362
2022-08-24	18.300	18.500	18.000	18.200	18.108	96,726
2022-08-23	17.950	18.300	17.950	18.300	18.207	44,150
2022-08-22	18.200	18.300	17.950	18.100	18.008	39,003
2022-08-19	17.900	18.100	17.850	18.000	17.909	77,002
2022-08-18	18.050	18.050	17.900	18.000	17.909	62,022
2022-08-17	18.400	18.400	18.050	18.050	17.958	102,004
2022-08-16	18.450	18.700	18.250	18.300	18.207	43,000
2022-08-15	18.100	18.700	18.050	18.200	18.108	150,200
2022-08-12	17.950	18.000	17.850	18.000	17.909	73,302
2022-08-11	18.000	18.100	17.800	17.800	17.710	193,350

← NewerPage 17 of 21 · 1,222 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.