Southeast Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.700	17.000	16.550	16.850	16.850	168,171
2025-10-23	16.600	16.650	16.500	16.600	16.600	38,000
2025-10-22	16.450	16.600	16.400	16.600	16.600	72,000
2025-10-21	16.500	16.600	16.300	16.300	16.300	152,516
2025-10-20	16.600	16.700	16.300	16.600	16.600	235,250
2025-10-17	16.850	17.000	16.550	16.550	16.550	203,040
2025-10-16	16.750	16.950	16.700	16.800	16.800	96,030
2025-10-15	16.800	16.950	16.650	16.650	16.650	89,000
2025-10-14	16.900	17.000	16.600	16.900	16.900	313,060
2025-10-13	17.400	17.450	16.850	16.850	16.850	194,000
2025-10-09	17.150	17.450	17.000	17.400	17.400	282,084
2025-10-08	16.700	17.100	16.700	17.100	17.100	181,207
2025-10-07	16.950	16.950	16.650	16.650	16.650	74,183
2025-10-03	16.900	16.900	16.750	16.850	16.850	93,635
2025-10-02	16.800	16.950	16.700	16.850	16.850	97,100
2025-10-01	16.650	16.800	16.550	16.700	16.700	123,101
2025-09-30	16.800	16.850	16.500	16.500	16.500	394,140
2025-09-29	16.850	16.850	16.850	16.850	16.850	0
2025-09-26	16.900	16.900	16.500	16.850	16.850	207,841
2025-09-25	16.850	16.950	16.700	16.900	16.900	229,317
2025-09-24	17.000	17.000	16.750	16.750	16.750	77,330
2025-09-23	17.050	17.150	16.850	16.950	16.950	131,132
2025-09-22	17.100	17.200	17.000	17.100	17.100	54,001
2025-09-19	16.950	17.200	16.950	17.050	17.050	175,100
2025-09-18	17.150	17.400	16.900	16.950	16.950	314,130
2025-09-17	17.650	17.800	17.100	17.100	17.100	238,000
2025-09-16	17.700	17.800	17.550	17.700	17.700	129,100
2025-09-15	17.550	17.950	17.550	17.800	17.800	101,000
2025-09-12	17.450	17.850	17.450	17.750	17.750	133,120
2025-09-11	17.400	17.450	17.300	17.450	17.450	60,500
2025-09-10	17.400	17.550	17.350	17.450	17.450	93,058
2025-09-09	17.500	17.600	17.250	17.450	17.450	100,575
2025-09-08	17.300	17.500	17.250	17.400	17.400	85,000
2025-09-05	17.400	17.550	17.300	17.350	17.350	97,000
2025-09-04	17.550	17.650	17.300	17.300	17.300	140,000
2025-09-03	17.400	17.600	17.400	17.550	17.550	70,000
2025-09-02	17.200	17.450	17.150	17.450	17.450	86,013
2025-09-01	17.200	17.300	17.100	17.300	17.300	89,000
2025-08-29	17.350	17.350	17.150	17.250	17.250	52,030
2025-08-28	17.450	17.500	17.200	17.200	17.200	141,000
2025-08-27	17.450	17.900	17.400	17.400	17.400	105,417
2025-08-26	17.550	17.700	17.450	17.450	17.450	42,000
2025-08-25	17.550	18.000	17.500	17.700	17.700	134,000
2025-08-22	17.550	17.800	17.400	17.400	17.400	131,000
2025-08-21	17.500	17.650	17.450	17.650	17.650	82,000
2025-08-20	17.650	17.800	17.350	17.550	17.550	186,620
2025-08-19	17.750	17.850	17.550	17.550	17.550	142,100
2025-08-18	17.850	17.950	17.800	17.800	17.800	70,001
2025-08-15	17.850	17.950	17.750	17.900	17.900	185,001
2025-08-14	17.900	18.000	17.700	17.950	17.950	144,000
2025-08-13	18.200	18.200	17.850	17.850	17.850	229,000
2025-08-12	18.150	18.300	17.800	18.300	18.300	152,054
2025-08-11	18.150	18.400	18.050	18.200	18.200	87,000
2025-08-08	18.150	18.300	18.150	18.250	18.250	367,000
2025-08-07	18.200	18.300	18.100	18.200	18.200	67,000
2025-08-06	18.100	18.200	17.900	18.150	18.150	63,000
2025-08-05	17.950	18.200	17.900	18.050	18.050	82,001
2025-08-04	17.750	18.000	17.600	18.000	18.000	120,000
2025-08-01	17.750	17.900	17.600	17.750	17.750	108,001
2025-07-31	17.900	18.000	17.700	18.000	18.000	147,000

← NewerPage 5 of 21 · 1,216 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.