Southeast Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	19.400	19.650	19.400	19.400	19.400	71,575
2025-02-04	19.600	19.850	19.200	19.200	19.200	175,419
2025-02-03	19.950	20.050	19.400	19.600	19.600	131,025
2025-01-22	20.100	20.150	19.800	20.100	20.100	164,522
2025-01-21	20.450	20.600	19.900	19.900	19.900	85,246
2025-01-20	19.850	20.500	19.700	20.450	20.450	130,559
2025-01-17	19.900	19.950	19.750	19.750	19.750	106,003
2025-01-16	19.750	19.900	19.750	19.850	19.850	60,100
2025-01-15	19.150	19.700	19.150	19.700	19.700	154,145
2025-01-14	19.200	19.500	19.000	19.350	19.350	86,284
2025-01-13	19.650	19.800	18.800	19.300	19.300	361,520
2025-01-10	19.800	19.900	19.650	19.850	19.850	178,030
2025-01-09	19.900	20.100	19.350	19.950	19.950	172,459
2025-01-08	19.850	20.100	19.700	20.000	20.000	123,288
2025-01-07	20.400	20.450	20.000	20.000	20.000	101,615
2025-01-06	20.500	20.600	20.250	20.300	20.300	154,508
2025-01-03	20.450	20.500	20.300	20.450	20.450	75,001
2025-01-02	20.400	20.500	20.350	20.350	20.350	208,024
2024-12-31	20.500	20.600	20.300	20.500	20.500	163,828
2024-12-30	20.450	20.650	20.350	20.550	20.550	111,634
2024-12-27	20.900	20.900	20.450	20.450	20.450	195,006
2024-12-26	20.700	20.950	20.700	20.900	20.900	374,535
2024-12-25	20.650	20.900	20.500	20.900	20.900	151,201
2024-12-24	20.650	20.800	20.550	20.650	20.650	51,037
2024-12-23	20.100	20.600	20.050	20.600	20.600	127,771
2024-12-20	19.900	20.150	19.700	20.000	20.000	200,352
2024-12-19	20.150	20.350	19.950	20.000	20.000	153,401
2024-12-18	20.650	20.650	20.050	20.350	20.350	311,811
2024-12-17	20.900	20.950	20.550	20.700	20.700	207,092
2024-12-16	21.150	21.250	20.750	20.750	20.750	242,206
2024-12-13	21.300	21.400	21.050	21.200	21.200	166,968
2024-12-12	21.500	21.600	21.250	21.400	21.400	33,131
2024-12-11	21.350	21.500	21.200	21.400	21.400	105,235
2024-12-10	21.100	21.500	20.950	21.350	21.350	226,321
2024-12-09	21.000	21.300	20.900	21.050	21.050	256,288
2024-12-06	20.900	21.200	20.900	21.050	21.050	160,011
2024-12-05	21.150	21.200	20.850	20.850	20.850	185,060
2024-12-04	21.300	21.300	21.000	21.250	21.250	142,050
2024-12-03	21.200	21.500	21.150	21.350	21.350	158,186
2024-12-02	21.300	21.400	21.050	21.150	21.150	109,062
2024-11-29	20.900	21.300	20.850	21.300	21.300	306,151
2024-11-28	21.000	21.200	20.750	21.200	21.200	154,036
2024-11-27	21.200	21.500	20.850	20.900	20.900	173,704
2024-11-26	21.300	21.500	21.100	21.300	21.300	266,568
2024-11-25	21.350	21.400	21.100	21.250	21.250	145,250
2024-11-22	21.250	21.400	21.100	21.200	21.200	227,466
2024-11-21	21.200	21.400	21.100	21.250	21.250	176,011
2024-11-20	21.300	21.300	21.100	21.200	21.200	83,228
2024-11-19	21.200	21.350	21.000	21.300	21.300	136,010
2024-11-18	21.100	21.150	20.800	21.100	21.100	101,105
2024-11-15	20.650	21.250	20.500	21.000	21.000	379,089
2024-11-14	20.750	21.000	20.500	20.500	20.500	320,513
2024-11-13	20.900	21.100	20.750	20.750	20.750	159,382
2024-11-12	21.400	21.450	20.650	20.950	20.950	467,717
2024-11-11	21.750	21.750	21.500	21.550	21.550	152,112
2024-11-08	21.800	22.000	21.650	21.750	21.750	106,139
2024-11-07	21.600	22.000	21.600	21.850	21.850	128,001
2024-11-06	22.050	22.200	21.700	21.700	21.700	103,025
2024-11-05	21.750	22.000	21.750	22.000	22.000	230,345
2024-11-04	21.700	21.900	21.550	21.650	21.650	191,176

← NewerPage 8 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.