Southeast Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.000	15.050	14.850	15.050	15.050	67,000
2026-04-27	15.000	15.000	14.700	14.900	14.900	141,000
2026-04-24	14.800	15.000	14.650	14.950	14.950	303,000
2026-04-23	15.100	15.200	14.750	14.750	14.750	254,000
2026-04-22	15.700	15.700	15.050	15.100	15.100	153,000
2026-04-21	15.700	15.750	15.400	15.600	15.600	123,000
2026-04-20	15.850	15.900	15.500	15.500	15.500	155,000
2026-04-17	15.850	16.000	15.500	15.850	15.850	174,000
2026-04-16	15.750	16.100	15.750	15.950	15.950	281,000
2026-04-15	15.550	15.750	15.450	15.700	15.700	184,001
2026-04-14	15.350	15.550	15.250	15.450	15.450	183,000
2026-04-13	15.250	15.300	15.050	15.150	15.150	169,000
2026-04-10	15.400	15.550	15.200	15.200	15.200	126,001
2026-04-09	15.050	15.400	15.000	15.400	15.400	185,000
2026-04-08	14.600	15.000	14.600	15.000	15.000	186,000
2026-04-07	14.350	14.700	14.350	14.450	14.450	168,128
2026-04-02	15.000	15.100	14.400	14.400	14.400	420,717
2026-04-01	15.250	15.350	14.950	14.950	14.950	423,052
2026-03-31	15.250	15.400	15.050	15.300	15.300	178,100
2026-03-30	15.000	15.400	14.950	15.400	15.400	149,098
2026-03-27	15.250	15.400	15.250	15.350	15.350	14,202
2026-03-26	15.200	15.600	15.100	15.350	15.350	155,735
2026-03-25	15.050	15.300	14.950	15.150	15.150	190,000
2026-03-24	15.000	15.150	14.700	14.900	14.900	159,150
2026-03-23	14.950	15.100	14.800	14.900	14.900	494,028
2026-03-20	15.550	15.550	15.050	15.100	15.100	372,070
2026-03-19	15.500	15.750	15.500	15.600	15.600	98,000
2026-03-18	15.650	15.750	15.500	15.700	15.700	123,000
2026-03-17	15.850	15.850	15.450	15.450	15.450	362,039
2026-03-16	15.850	16.050	15.600	15.850	15.850	367,000
2026-03-13	15.550	15.850	15.550	15.850	15.850	217,527
2026-03-12	15.700	15.850	15.650	15.850	15.850	164,009
2026-03-11	15.950	16.050	15.800	15.850	15.850	148,062
2026-03-10	15.950	16.100	15.550	15.800	15.800	202,407
2026-03-09	15.450	15.900	15.000	15.900	15.900	450,475
2026-03-06	15.700	16.050	15.700	16.000	16.000	185,000
2026-03-05	15.750	16.150	15.600	15.800	15.800	234,183
2026-03-04	15.850	16.200	15.500	15.500	15.500	243,128
2026-03-03	16.350	16.550	16.000	16.050	16.050	368,035
2026-03-02	16.650	16.650	16.350	16.500	16.500	170,100
2026-02-26	16.450	16.700	16.350	16.700	16.700	198,183
2026-02-25	16.600	16.700	16.350	16.450	16.450	145,000
2026-02-24	16.550	16.700	16.350	16.600	16.600	221,000
2026-02-23	16.600	16.700	16.450	16.550	16.550	250,003
2026-02-11	16.450	16.550	16.300	16.400	16.400	169,000
2026-02-10	16.250	16.550	16.250	16.450	16.450	251,000
2026-02-09	16.150	16.450	16.100	16.450	16.450	233,000
2026-02-06	16.250	16.300	16.100	16.150	16.150	122,000
2026-02-05	16.300	16.550	16.150	16.250	16.250	128,000
2026-02-04	16.100	16.350	15.950	16.350	16.350	160,778
2026-02-03	16.150	16.300	15.950	16.150	16.150	114,000
2026-02-02	16.250	16.300	15.750	15.900	15.900	379,218
2026-01-30	16.300	16.350	16.250	16.250	16.250	99,139
2026-01-29	16.250	16.400	16.200	16.200	16.200	111,138
2026-01-28	16.350	16.400	16.150	16.150	16.150	159,000
2026-01-27	16.300	16.450	16.250	16.250	16.250	88,022
2026-01-26	16.350	16.450	16.200	16.250	16.250	197,000
2026-01-23	16.350	16.400	16.200	16.200	16.200	153,453
2026-01-22	16.500	16.600	16.300	16.300	16.300	136,137
2026-01-21	16.500	16.500	16.300	16.500	16.500	544,238

← NewerPage 3 of 5 · 244 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.