Southeast Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	18.150	18.200	17.900	18.000	18.000	296,000
2025-07-29	18.000	18.200	17.850	18.100	18.100	59,000
2025-07-28	18.050	18.100	17.500	18.100	18.100	125,000
2025-07-25	18.100	18.300	17.900	18.000	18.000	81,000
2025-07-24	18.150	18.200	18.000	18.000	18.000	73,000
2025-07-23	18.000	18.200	18.000	18.200	18.200	78,060
2025-07-22	18.000	18.100	17.800	18.000	18.000	105,000
2025-07-21	18.100	18.100	17.950	18.000	18.000	43,000
2025-07-18	18.200	18.250	17.900	18.000	18.000	119,000
2025-07-17	18.250	18.350	18.050	18.200	18.200	135,573
2025-07-16	18.050	18.300	17.900	18.300	18.300	235,252
2025-07-15	17.850	18.300	17.850	18.300	18.300	261,000
2025-07-14	18.250	18.300	17.850	17.950	17.950	98,000
2025-07-11	17.900	18.250	17.800	18.200	18.200	77,000
2025-07-10	18.500	18.500	17.850	17.900	17.900	287,025
2025-07-09	18.950	18.950	18.700	18.700	18.400	140,050
2025-07-08	19.500	19.500	18.800	18.850	18.548	360,006
2025-07-07	19.400	19.650	19.350	19.550	19.236	45,000
2025-07-04	19.650	19.650	19.350	19.600	19.286	40,000
2025-07-03	20.000	20.000	19.600	19.700	19.700	64,000
2025-07-02	19.800	20.050	19.750	20.000	20.000	52,000
2025-07-01	19.600	20.000	19.600	19.900	19.900	160,000
2025-06-30	19.900	19.900	19.350	19.500	19.500	63,000
2025-06-27	19.750	20.000	19.700	19.800	19.800	183,063
2025-06-26	19.450	19.700	19.450	19.700	19.700	160,000
2025-06-25	19.500	19.750	19.200	19.400	19.400	97,040
2025-06-24	19.150	19.600	19.100	19.500	19.500	172,006
2025-06-23	19.200	19.200	18.800	18.850	18.850	117,000
2025-06-20	19.150	19.350	19.000	19.200	19.200	197,107
2025-06-19	19.600	19.800	19.200	19.200	19.200	278,000
2025-06-18	20.000	20.150	19.750	19.750	19.750	160,000
2025-06-17	20.100	20.100	19.750	20.000	20.000	138,500
2025-06-16	19.650	20.100	19.550	20.100	20.100	85,000
2025-06-13	19.950	20.000	19.650	19.650	19.650	140,051
2025-06-12	20.150	20.250	19.900	20.150	20.150	118,157
2025-06-11	20.450	20.450	19.950	20.250	20.250	160,000
2025-06-10	20.150	20.550	20.050	20.400	20.400	169,360
2025-06-09	20.500	20.600	19.950	20.000	20.000	141,000
2025-06-06	20.400	20.500	20.250	20.500	20.500	50,000
2025-06-05	20.050	20.400	20.050	20.350	20.350	138,000
2025-06-04	20.050	20.150	19.850	20.000	20.000	248,000
2025-06-03	20.150	20.200	19.900	20.050	20.050	112,296
2025-06-02	20.100	20.400	19.950	20.000	20.000	241,015
2025-05-29	20.500	20.550	20.050	20.200	20.200	260,000
2025-05-28	20.550	20.650	20.250	20.250	20.250	105,005
2025-05-27	20.850	20.900	20.250	20.500	20.500	234,000
2025-05-26	20.550	20.900	20.550	20.800	20.800	203,000
2025-05-23	20.750	21.100	20.550	20.650	20.650	164,500
2025-05-22	20.750	21.300	20.650	20.950	20.950	324,815
2025-05-21	20.650	20.850	20.550	20.850	20.850	274,310
2025-05-20	20.350	20.850	20.150	20.750	20.750	516,217
2025-05-19	19.500	20.450	19.500	20.150	20.150	745,000
2025-05-16	19.450	19.800	19.400	19.700	19.700	194,000
2025-05-15	19.350	19.500	19.150	19.400	19.400	204,000
2025-05-14	19.400	19.550	19.150	19.450	19.450	238,500
2025-05-13	19.500	19.700	18.850	19.400	19.400	316,000
2025-05-12	19.450	19.650	19.250	19.600	19.600	179,000
2025-05-09	18.950	19.350	18.800	19.350	19.350	222,060
2025-05-08	19.500	19.700	19.000	19.000	19.000	338,000
2025-05-07	19.450	19.650	19.300	19.300	19.300	132,000

← NewerPage 6 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.