Southeast Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	21.700	21.700	21.350	21.450	21.450	375,844
2024-10-30	21.850	21.900	21.700	21.700	21.700	124,205
2024-10-29	21.800	21.950	21.550	21.750	21.750	222,179
2024-10-28	21.900	21.950	21.750	21.950	21.950	178,008
2024-10-25	22.200	22.200	21.700	21.900	21.900	201,241
2024-10-24	21.850	22.200	21.700	22.200	22.200	385,439
2024-10-23	22.100	22.100	21.850	21.950	21.950	100,701
2024-10-22	22.300	22.300	21.950	22.000	22.000	110,619
2024-10-21	22.300	22.450	22.100	22.300	22.300	138,020
2024-10-18	22.300	22.500	22.050	22.250	22.250	212,421
2024-10-17	22.100	22.650	22.000	22.200	22.200	375,007
2024-10-16	22.000	22.400	21.850	22.250	22.250	403,067
2024-10-15	22.200	22.400	22.100	22.200	22.200	114,169
2024-10-14	21.750	22.300	21.750	22.150	22.150	274,710
2024-10-11	22.000	22.150	21.750	21.750	21.750	269,880
2024-10-09	22.050	22.300	21.950	22.000	22.000	303,176
2024-10-08	22.450	22.450	21.950	22.250	22.250	263,348
2024-10-07	21.950	22.600	21.750	22.600	22.600	401,015
2024-10-04	22.050	22.050	21.650	21.900	21.900	179,000
2024-10-01	22.000	22.050	21.650	21.800	21.800	207,838
2024-09-30	21.850	22.200	21.800	22.050	22.050	150,886
2024-09-27	21.800	22.200	21.700	21.950	21.950	346,827
2024-09-26	21.600	21.950	21.550	21.650	21.650	261,016
2024-09-25	21.500	21.800	21.500	21.600	21.600	215,109
2024-09-24	21.750	21.750	21.450	21.500	21.500	159,324
2024-09-23	21.850	21.850	21.450	21.750	21.750	311,216
2024-09-20	22.350	22.350	21.250	21.750	21.750	884,951
2024-09-19	22.600	22.650	22.200	22.350	22.350	512,807
2024-09-18	22.650	22.700	22.150	22.300	22.300	259,883
2024-09-16	22.450	22.900	22.350	22.400	22.400	373,370
2024-09-13	21.800	22.450	21.800	22.250	22.250	359,896
2024-09-12	22.150	22.150	21.600	21.800	21.800	253,974
2024-09-11	21.650	22.100	21.500	21.850	21.850	458,792
2024-09-10	21.700	21.800	21.300	21.650	21.650	303,776
2024-09-09	21.850	22.250	21.600	21.700	21.700	585,695
2024-09-06	22.400	22.900	21.950	22.500	22.500	437,416
2024-09-05	21.650	22.800	21.650	22.400	22.400	561,934
2024-09-04	21.800	22.050	21.500	21.650	21.650	646,133
2024-09-03	22.800	23.000	22.500	22.550	22.550	207,871
2024-09-02	22.850	23.000	22.300	22.550	22.550	295,502
2024-08-30	22.950	23.100	22.600	22.700	22.700	248,522
2024-08-29	22.950	23.000	22.450	22.800	22.800	564,952
2024-08-28	23.500	23.600	22.900	23.050	23.050	448,602
2024-08-27	23.350	23.650	23.150	23.500	23.500	531,150
2024-08-26	23.000	23.500	22.800	23.400	23.400	808,461
2024-08-23	23.100	23.100	22.350	22.850	22.850	638,108
2024-08-22	23.100	23.500	22.850	23.100	23.100	727,240
2024-08-21	22.800	23.250	22.600	23.050	23.050	453,877
2024-08-20	23.400	23.550	22.800	22.800	22.800	513,694
2024-08-19	22.650	23.600	22.350	23.400	23.400	1,090,379
2024-08-16	22.350	22.800	22.300	22.500	22.500	456,373
2024-08-15	22.800	22.850	22.000	22.350	22.350	731,755
2024-08-14	22.950	23.000	22.450	22.500	22.500	671,903
2024-08-13	23.000	23.000	22.600	22.950	22.950	414,158
2024-08-12	22.800	23.400	22.650	22.750	22.750	850,182
2024-08-09	22.350	23.000	22.350	22.600	22.600	833,507
2024-08-08	22.650	22.900	22.150	22.250	22.250	416,678
2024-08-07	21.800	23.050	21.500	22.650	22.650	1,268,899
2024-08-06	21.900	21.950	20.200	21.750	21.750	882,503
2024-08-05	22.850	22.850	21.250	21.250	21.250	1,360,994

← NewerPage 9 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.