Southeast Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	19.900	20.000	19.800	19.900	19.900	68,104
2023-08-08	20.000	20.000	19.700	19.900	19.900	226,053
2023-08-07	19.950	20.050	19.700	20.000	20.000	122,532
2023-08-04	19.900	19.900	19.750	19.850	19.850	149,689
2023-08-02	20.150	20.150	19.700	19.900	19.900	436,463
2023-08-01	20.100	20.150	19.800	20.100	20.100	291,591
2023-07-31	20.050	20.250	19.800	20.100	20.100	449,342
2023-07-28	20.250	20.400	20.000	20.000	20.000	195,469
2023-07-27	20.100	20.450	19.800	20.250	20.250	666,163
2023-07-26	19.700	20.150	19.600	20.100	20.100	515,602
2023-07-25	19.500	19.800	19.400	19.700	19.600	459,382
2023-07-24	19.650	19.750	19.400	19.500	19.401	545,071
2023-07-21	19.350	19.650	19.350	19.650	19.550	390,003
2023-07-20	19.650	19.800	19.350	19.350	19.252	233,863
2023-07-19	19.450	19.800	19.450	19.650	19.550	356,828
2023-07-18	19.400	19.850	19.300	19.600	19.501	660,984
2023-07-17	19.350	19.600	19.350	19.550	19.451	521,471
2023-07-14	19.150	19.550	19.150	19.350	19.252	700,353
2023-07-13	19.300	19.300	18.900	19.200	19.103	149,101
2023-07-12	19.150	19.200	18.900	18.900	18.804	813,000
2023-07-11	19.000	19.200	18.900	19.150	19.053	437,812
2023-07-10	18.550	18.900	18.550	18.900	18.804	238,137
2023-07-07	18.750	18.850	18.450	18.600	18.506	466,308
2023-07-06	19.050	19.050	18.700	18.900	18.804	162,416
2023-07-05	19.000	19.050	18.950	19.000	18.904	59,418
2023-07-04	18.950	19.100	18.850	18.950	18.854	252,183
2023-07-03	19.250	19.300	18.800	18.900	18.804	582,199
2023-06-30	19.000	19.350	19.000	19.250	19.152	224,317
2023-06-29	19.000	19.150	18.950	19.150	19.053	90,443
2023-06-28	18.850	19.000	18.850	19.000	18.904	59,524
2023-06-27	18.750	18.850	18.650	18.850	18.754	217,480
2023-06-26	19.150	19.300	18.750	18.900	18.804	273,285
2023-06-21	19.200	19.300	19.000	19.150	19.053	281,019
2023-06-20	19.050	19.350	19.050	19.250	19.152	217,603
2023-06-19	19.200	19.300	19.050	19.150	19.053	236,298
2023-06-16	18.850	19.050	18.850	19.000	18.904	749,353
2023-06-15	18.950	19.100	18.800	18.850	18.754	520,370
2023-06-14	18.850	19.200	18.850	18.950	18.854	217,469
2023-06-13	18.850	19.000	18.850	19.000	18.904	165,328
2023-06-12	19.100	19.100	18.750	18.900	18.804	494,917
2023-06-09	19.350	19.400	19.200	19.350	19.252	244,727
2023-06-08	19.700	19.750	19.350	19.350	19.252	241,302
2023-06-07	19.500	19.700	19.250	19.600	19.501	540,042
2023-06-06	18.800	20.050	18.800	19.500	19.401	1,916,505
2023-06-05	18.350	18.600	18.350	18.600	18.506	634,340
2023-06-02	18.500	18.500	18.300	18.500	18.406	184,216
2023-06-01	18.600	18.600	18.350	18.450	18.356	229,018
2023-05-31	18.450	18.700	18.450	18.600	18.506	441,287
2023-05-30	18.700	18.700	18.350	18.550	18.456	280,101
2023-05-29	19.300	19.300	18.650	18.700	18.605	679,052
2023-05-26	19.900	19.900	19.100	19.100	19.003	995,299
2023-05-25	19.850	20.200	19.800	20.000	19.899	643,263
2023-05-24	19.800	20.000	19.800	19.950	19.849	714,108
2023-05-23	19.700	19.900	19.700	19.900	19.799	476,375
2023-05-22	19.700	19.900	19.600	19.750	19.650	579,924
2023-05-19	19.400	19.900	19.350	19.700	19.600	1,297,322
2023-05-18	19.400	19.500	19.300	19.500	19.401	440,019
2023-05-17	19.050	19.500	18.950	19.400	19.302	1,091,614
2023-05-16	18.600	19.150	18.550	19.150	19.053	587,774
2023-05-15	18.750	18.800	18.600	18.650	18.555	447,027

← NewerPage 14 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.