Southeast Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	19.650	19.650	19.150	19.200	19.200	222,001
2025-05-05	19.650	19.750	19.200	19.550	19.550	523,000
2025-05-02	18.700	19.550	18.500	19.300	19.300	615,000
2025-04-30	18.250	18.700	18.150	18.450	18.450	238,000
2025-04-29	17.700	18.300	17.600	18.300	18.300	403,000
2025-04-28	17.750	17.750	17.550	17.750	17.750	344,595
2025-04-25	17.550	17.650	17.400	17.600	17.600	201,001
2025-04-24	17.650	17.650	17.200	17.400	17.400	176,052
2025-04-23	17.350	17.600	17.350	17.350	17.350	623,827
2025-04-22	17.250	17.450	17.250	17.350	17.350	107,562
2025-04-21	17.550	17.750	17.300	17.350	17.350	205,100
2025-04-18	17.800	17.900	17.450	17.650	17.650	708,398
2025-04-17	17.650	17.900	17.600	17.650	17.650	162,283
2025-04-16	18.150	18.150	17.550	17.600	17.600	253,300
2025-04-15	17.950	18.400	17.850	18.150	18.150	311,000
2025-04-14	17.200	17.800	17.150	17.800	17.800	530,117
2025-04-11	17.350	17.600	17.150	17.150	17.150	314,260
2025-04-10	18.300	18.850	17.800	17.800	17.800	1,008,196
2025-04-09	17.800	17.950	16.550	17.950	17.950	745,202
2025-04-08	17.850	17.950	17.350	17.800	17.800	731,292
2025-04-07	16.950	17.900	16.950	17.600	17.600	629,039
2025-04-02	18.550	19.250	18.250	18.800	18.800	736,921
2025-04-01	18.200	18.800	17.750	18.750	18.750	514,857
2025-03-31	17.900	18.200	17.500	18.200	18.200	475,807
2025-03-28	18.250	18.400	17.850	18.000	18.000	466,780
2025-03-27	18.500	18.500	18.250	18.350	18.350	124,099
2025-03-26	18.400	18.600	18.250	18.550	18.550	142,648
2025-03-25	18.500	18.750	18.000	18.250	18.250	1,133,515
2025-03-24	18.450	18.800	18.450	18.500	18.500	334,616
2025-03-21	19.000	19.100	18.350	18.350	18.350	816,223
2025-03-20	19.400	19.650	18.900	19.000	19.000	564,019
2025-03-19	20.100	20.100	19.250	19.300	19.300	407,982
2025-03-18	20.550	20.600	19.950	19.950	19.950	245,044
2025-03-17	20.500	20.600	20.400	20.500	20.500	68,562
2025-03-14	20.150	20.450	20.150	20.450	20.450	82,102
2025-03-13	20.500	20.800	20.150	20.250	20.250	146,650
2025-03-12	20.400	20.800	20.300	20.500	20.500	168,201
2025-03-11	20.300	20.650	20.000	20.500	20.500	317,607
2025-03-10	20.500	21.000	20.500	20.700	20.700	673,254
2025-03-07	20.550	20.700	20.500	20.500	20.500	35,071
2025-03-06	20.400	20.900	20.400	20.700	20.700	256,664
2025-03-05	20.200	20.400	20.100	20.400	20.400	95,005
2025-03-04	20.100	20.350	20.050	20.350	20.350	180,564
2025-03-03	20.050	20.300	20.000	20.250	20.250	136,202
2025-02-27	20.400	20.500	20.050	20.050	20.050	240,112
2025-02-26	20.250	20.350	20.100	20.350	20.350	142,245
2025-02-25	20.150	20.350	20.050	20.200	20.200	260,370
2025-02-24	20.150	20.400	20.150	20.350	20.350	100,446
2025-02-21	20.200	20.400	20.050	20.400	20.400	109,038
2025-02-20	20.300	20.400	20.050	20.200	20.200	290,198
2025-02-19	20.500	20.500	20.000	20.350	20.350	379,109
2025-02-18	20.550	20.750	20.250	20.400	20.400	176,804
2025-02-17	20.000	20.700	20.000	20.550	20.550	542,923
2025-02-14	19.850	20.150	19.650	19.950	19.950	167,520
2025-02-13	19.250	19.900	19.250	19.900	19.900	127,000
2025-02-12	19.150	19.450	19.000	19.350	19.350	130,234
2025-02-11	19.450	19.600	19.000	19.000	19.000	246,708
2025-02-10	19.250	19.450	19.150	19.400	19.400	504,979
2025-02-07	19.450	19.500	19.100	19.400	19.400	119,668
2025-02-06	19.500	19.550	19.400	19.500	19.500	32,175

← NewerPage 7 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.