Southeast Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.500	16.500	16.300	16.500	16.500	544,238
2026-01-20	16.550	16.650	16.400	16.500	16.500	156,225
2026-01-19	16.350	16.650	16.300	16.550	16.550	346,012
2026-01-16	16.400	16.500	16.250	16.500	16.500	760,000
2026-01-15	16.350	16.450	16.300	16.450	16.450	323,133
2026-01-14	16.450	16.500	16.300	16.300	16.300	481,250
2026-01-13	16.500	16.550	16.250	16.550	16.550	815,177
2026-01-12	16.450	16.550	16.250	16.500	16.500	408,010
2026-01-09	16.300	16.450	16.250	16.450	16.450	308,517
2026-01-08	16.300	16.400	16.200	16.300	16.300	320,000
2026-01-07	16.350	16.450	16.300	16.300	16.300	117,035
2026-01-06	16.250	16.350	16.150	16.350	16.350	378,430
2026-01-05	16.300	16.400	16.150	16.150	16.150	88,150
2026-01-02	16.600	16.700	16.250	16.300	16.300	451,035
2025-12-31	16.550	16.600	16.300	16.550	16.550	403,000
2025-12-30	16.550	16.700	16.350	16.550	16.550	914,030
2025-12-29	16.500	16.700	16.450	16.700	16.700	252,100
2025-12-26	16.550	16.600	16.400	16.550	16.550	52,000
2025-12-24	16.400	16.600	16.350	16.350	16.350	57,762
2025-12-23	16.550	16.650	16.400	16.400	16.400	70,000
2025-12-22	16.550	16.700	16.400	16.550	16.550	121,000
2025-12-19	16.400	16.500	16.300	16.500	16.500	183,204
2025-12-18	16.400	16.450	16.250	16.400	16.400	105,035
2025-12-17	16.300	16.500	16.250	16.450	16.450	103,000
2025-12-16	16.250	16.350	16.100	16.300	16.300	128,000
2025-12-15	16.250	16.550	16.150	16.300	16.300	136,284
2025-12-12	16.550	16.600	16.250	16.300	16.300	203,000
2025-12-11	16.550	16.550	16.250	16.550	16.550	208,097
2025-12-10	16.600	16.600	16.450	16.550	16.550	104,000
2025-12-09	16.700	16.700	16.500	16.600	16.600	70,000
2025-12-08	16.600	16.700	16.450	16.700	16.700	103,015
2025-12-05	16.750	16.800	16.500	16.600	16.600	201,000
2025-12-04	16.850	16.900	16.750	16.750	16.750	110,060
2025-12-03	16.700	16.900	16.650	16.850	16.850	98,200
2025-12-02	16.600	16.750	16.600	16.700	16.700	139,000
2025-12-01	16.500	16.700	16.400	16.600	16.600	120,000
2025-11-28	16.600	16.700	16.550	16.650	16.650	128,001
2025-11-27	16.550	16.650	16.500	16.600	16.600	43,000
2025-11-26	16.600	16.700	16.550	16.550	16.550	248,050
2025-11-25	16.550	16.650	16.450	16.650	16.650	132,001
2025-11-24	16.450	16.550	16.400	16.550	16.550	37,000
2025-11-21	16.650	16.700	16.300	16.450	16.450	74,078
2025-11-20	16.200	16.700	16.200	16.700	16.700	102,000
2025-11-19	16.500	16.500	16.150	16.150	16.150	161,101
2025-11-18	16.900	16.950	16.500	16.500	16.500	101,030
2025-11-17	17.050	17.300	16.850	17.050	17.050	112,000
2025-11-14	17.050	17.100	16.850	17.000	17.000	208,068
2025-11-13	16.650	17.400	16.550	17.100	17.100	205,000
2025-11-12	16.600	16.650	16.350	16.650	16.650	494,100
2025-11-11	16.550	16.700	16.450	16.650	16.650	67,312
2025-11-10	16.500	16.650	16.350	16.600	16.600	180,000
2025-11-07	16.450	16.550	16.450	16.500	16.500	48,000
2025-11-06	16.400	16.600	16.350	16.450	16.450	131,000
2025-11-05	16.300	16.450	16.050	16.450	16.450	187,461
2025-11-04	16.250	16.450	16.200	16.450	16.450	125,433
2025-11-03	16.500	16.500	16.250	16.250	16.250	84,030
2025-10-31	16.550	16.600	16.400	16.600	16.600	65,000
2025-10-30	16.500	16.600	16.300	16.550	16.550	129,030
2025-10-29	16.900	16.900	16.500	16.500	16.500	96,000
2025-10-28	16.900	16.900	16.550	16.850	16.850	106,000

← NewerPage 4 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.