Southeast Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.350	14.400	14.200	14.200	14.200	132,072
2026-10-19	14.500	14.700	14.500	14.500	14.500	62,109
2026-10-16	14.400	14.700	14.400	14.700	14.700	88,110
2026-10-15	14.350	14.550	14.250	14.450	14.450	149,000
2026-10-14	14.400	14.500	14.350	14.350	14.350	113,335
2026-10-13	14.400	14.500	14.300	14.400	14.400	184,000
2026-10-12	14.450	14.500	14.350	14.400	14.400	63,045
2026-10-08	14.300	14.450	14.300	14.450	14.450	99,000
2026-10-07	14.300	14.450	14.250	14.450	14.450	311,283
2026-10-06	14.450	14.450	14.050	14.350	14.350	339,030
2026-10-05	14.400	14.700	14.350	14.350	14.350	176,250
2026-10-02	14.550	14.650	14.250	14.350	14.350	274,000
2026-10-01	14.550	14.750	14.550	14.650	14.650	120,100
2026-09-30	14.450	14.650	14.350	14.650	14.650	228,145
2026-09-29	14.750	14.900	14.350	14.350	14.350	1,202,110
2026-09-24	14.900	14.900	14.400	14.750	14.750	784,672
2026-09-23	15.200	15.250	14.900	14.900	14.900	184,000
2026-09-22	15.350	15.600	15.050	15.050	15.050	371,070
2026-09-21	15.400	15.400	15.250	15.400	15.400	145,000
2026-09-18	15.500	15.550	15.350	15.500	15.500	148,722
2026-09-17	15.450	15.500	15.350	15.500	15.500	360,065
2026-09-16	15.400	15.450	15.250	15.450	15.450	192,000
2026-09-15	15.650	15.650	15.400	15.400	15.400	523,000
2026-09-14	15.650	15.850	15.550	15.550	15.550	147,000
2026-09-11	15.750	15.850	15.550	15.850	15.850	428,014
2026-09-10	15.900	16.000	15.850	16.000	16.000	223,000
2026-09-09	15.900	16.050	15.850	16.050	16.050	59,496
2026-09-08	15.850	16.050	15.850	16.000	16.000	83,000
2026-09-07	16.450	16.450	15.900	15.900	15.900	304,000
2026-09-04	16.000	16.350	16.000	16.300	16.300	207,100
2026-09-03	15.950	16.150	15.950	16.100	16.100	97,216
2026-09-02	15.900	16.100	15.850	16.100	16.100	201,031
2026-09-01	15.900	16.100	15.900	16.100	16.100	219,007
2026-08-31	15.850	15.950	15.800	15.950	15.950	304,000
2026-08-28	16.050	16.050	15.900	15.950	15.950	24,000
2026-08-27	16.050	16.050	15.850	15.950	15.950	168,000
2026-08-26	16.000	16.150	15.900	16.000	16.000	106,097
2026-08-25	15.850	16.050	15.850	15.950	15.950	88,000
2026-08-24	15.950	16.100	15.850	15.900	15.900	138,002
2026-08-21	16.100	16.150	16.000	16.100	16.100	280,000
2026-08-20	16.050	16.200	15.950	16.000	16.000	101,000
2026-08-19	15.800	16.100	15.700	15.900	15.900	496,000
2026-08-18	15.950	16.150	15.850	15.850	15.850	344,002
2026-08-17	15.950	16.200	15.850	16.100	16.100	322,000
2026-08-14	16.450	16.500	15.950	15.950	15.950	238,015
2026-08-13	16.300	16.600	16.050	16.600	16.600	275,100
2026-08-12	16.300	16.450	16.200	16.300	16.300	213,000
2026-08-11	16.300	16.350	16.050	16.300	16.300	249,052
2026-08-10	15.950	16.450	15.900	16.300	16.300	478,001
2026-08-07	15.750	15.950	15.750	15.900	15.900	180,001
2026-08-06	15.750	15.950	15.600	15.800	15.800	364,271
2026-08-05	15.850	16.050	15.700	15.900	15.900	218,001
2026-08-04	15.800	16.000	15.700	15.900	15.900	291,001
2026-08-03	15.900	16.100	15.900	16.000	16.000	51,000
2026-07-31	16.000	16.250	15.800	16.150	16.150	1,053,004
2026-07-30	16.100	16.150	15.900	16.100	16.100	275,219
2026-07-29	16.000	16.150	15.600	16.050	16.050	381,007
2026-07-28	15.750	15.900	15.750	15.900	15.900	153,000
2026-07-27	16.000	16.050	15.850	16.000	16.000	165,000
2026-07-24	15.900	16.000	15.850	15.950	15.950	125,150

Page 1 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.