Southeast Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.050	16.150	15.850	16.050	16.050	114,000
2026-07-22	16.000	16.150	15.950	16.000	16.000	241,000
2026-07-21	16.000	16.150	15.850	16.050	16.050	143,100
2026-07-20	15.950	16.050	15.800	15.950	15.950	195,000
2026-07-17	15.950	16.250	15.650	15.700	15.700	344,000
2026-07-16	16.150	16.150	15.700	16.100	16.100	195,000
2026-07-15	15.800	16.200	15.750	16.150	16.150	497,000
2026-07-14	15.800	15.850	15.600	15.750	15.750	256,020
2026-07-13	15.600	15.800	15.550	15.700	15.700	179,000
2026-07-10	15.600	15.600	15.600	15.600	15.600	0
2026-07-09	15.850	16.000	15.600	15.600	15.600	118,000
2026-07-08	15.700	16.050	15.700	15.950	15.650	198,088
2026-07-07	16.000	16.150	15.750	15.800	15.503	240,100
2026-07-06	16.000	16.300	15.900	15.900	15.601	452,530
2026-07-03	15.550	16.000	15.550	15.950	15.650	477,000
2026-07-02	15.550	15.800	15.500	15.700	15.700	308,000
2026-07-01	15.650	15.800	15.400	15.500	15.500	487,183
2026-06-30	15.050	15.650	15.000	15.650	15.650	337,107
2026-06-29	14.950	15.050	14.850	15.000	15.000	126,000
2026-06-26	15.250	15.450	14.800	14.900	14.900	325,800
2026-06-25	15.500	15.600	15.300	15.300	15.300	237,173
2026-06-24	15.350	15.600	15.350	15.500	15.500	64,390
2026-06-23	15.550	15.750	15.350	15.550	15.550	183,472
2026-06-22	15.550	15.600	15.400	15.500	15.500	172,000
2026-06-18	15.750	15.800	15.450	15.550	15.550	264,000
2026-06-17	15.750	15.800	15.550	15.750	15.750	408,000
2026-06-16	15.900	15.950	15.750	15.750	15.750	166,010
2026-06-15	15.600	16.400	15.500	15.800	15.800	452,000
2026-06-12	15.400	15.650	15.400	15.450	15.450	121,000
2026-06-11	15.400	15.500	15.200	15.400	15.400	184,887
2026-06-10	15.300	15.500	15.250	15.400	15.400	280,200
2026-06-09	15.250	15.500	15.200	15.400	15.400	236,064
2026-06-08	15.500	15.500	15.150	15.400	15.400	399,001
2026-06-05	16.000	16.000	15.500	16.000	16.000	628,000
2026-06-04	16.800	17.250	15.950	16.000	16.000	1,122,185
2026-06-03	14.600	15.950	14.400	15.950	15.950	1,373,020
2026-06-02	14.600	14.600	14.250	14.500	14.500	165,100
2026-06-01	14.600	14.700	14.300	14.600	14.600	575,000
2026-05-29	14.100	14.600	14.100	14.600	14.600	266,000
2026-05-28	14.000	14.050	13.900	14.000	14.000	118,255
2026-05-27	13.950	14.150	13.950	14.100	14.100	244,116
2026-05-26	14.000	14.100	13.900	14.000	14.000	167,010
2026-05-25	14.200	14.250	13.900	14.000	14.000	505,073
2026-05-22	14.000	14.200	14.000	14.200	14.200	151,260
2026-05-21	14.000	14.200	13.900	14.200	14.200	299,010
2026-05-20	14.100	14.100	13.900	13.900	13.900	126,035
2026-05-19	14.200	14.200	14.000	14.200	14.200	91,168
2026-05-18	14.200	14.350	14.000	14.200	14.200	312,183
2026-05-15	14.400	14.500	14.150	14.200	14.200	128,174
2026-05-14	14.400	14.550	14.100	14.400	14.400	271,070
2026-05-13	14.850	14.950	14.400	14.400	14.400	356,067
2026-05-12	15.300	15.300	14.700	15.000	15.000	135,163
2026-05-11	15.000	15.350	14.750	15.350	15.350	186,061
2026-05-08	15.250	15.350	14.850	15.000	15.000	125,035
2026-05-07	15.050	15.250	14.950	15.100	15.100	148,345
2026-05-06	15.150	15.200	14.950	15.100	15.100	115,107
2026-05-05	15.100	15.100	14.800	15.050	15.050	210,000
2026-05-04	15.250	15.400	15.000	15.000	15.000	149,100
2026-04-30	15.750	15.850	15.000	15.400	15.400	250,060
2026-04-29	15.150	15.850	15.050	15.600	15.600	325,000

← NewerPage 2 of 21 · 1,220 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.