Southeast Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	18.700	18.800	18.650	18.800	18.705	206,000
2023-05-11	18.800	18.850	18.500	18.750	18.655	343,101
2023-05-10	18.750	18.800	18.550	18.700	18.605	410,136
2023-05-09	18.750	18.900	18.650	18.750	18.655	308,870
2023-05-08	18.600	19.000	18.500	18.750	18.655	555,643
2023-05-05	18.400	19.000	18.400	18.700	18.605	811,858
2023-05-04	18.250	18.450	18.200	18.400	18.307	532,731
2023-05-03	18.200	18.400	18.150	18.400	18.307	116,010
2023-05-02	18.250	18.300	18.100	18.300	18.207	151,001
2023-04-28	18.350	18.450	18.300	18.350	18.257	318,755
2023-04-27	18.350	18.450	18.250	18.350	18.257	69,889
2023-04-26	18.300	18.450	18.300	18.350	18.257	227,406
2023-04-25	18.400	18.400	18.150	18.400	18.307	171,495
2023-04-24	18.250	18.400	18.100	18.400	18.307	184,478
2023-04-21	18.050	18.250	17.850	18.250	18.157	200,752
2023-04-20	18.300	18.350	17.850	17.850	17.759	286,025
2023-04-19	18.300	18.350	18.200	18.300	18.207	168,001
2023-04-18	18.250	18.350	18.150	18.300	18.207	326,002
2023-04-17	18.200	18.350	18.100	18.350	18.257	173,072
2023-04-14	18.250	18.400	18.000	18.350	18.257	478,310
2023-04-13	17.800	18.400	17.800	18.250	18.157	609,409
2023-04-12	17.700	17.700	17.600	17.650	17.560	656,569
2023-04-11	17.650	17.750	17.600	17.700	17.610	404,353
2023-04-10	17.600	17.700	17.600	17.650	17.560	284,007
2023-04-07	17.650	17.650	17.600	17.650	17.560	83,212
2023-04-06	17.600	17.650	17.500	17.650	17.560	47,100
2023-03-31	17.600	17.650	17.550	17.550	17.461	24,334
2023-03-30	17.650	17.700	17.550	17.600	17.511	50,521
2023-03-29	17.650	17.750	17.500	17.600	17.511	135,001
2023-03-28	17.700	17.750	17.550	17.650	17.560	79,061
2023-03-27	17.700	17.700	17.600	17.700	17.610	36,077
2023-03-24	17.750	17.750	17.600	17.700	17.610	91,077
2023-03-23	17.700	17.800	17.700	17.750	17.660	39,798
2023-03-22	17.850	17.900	17.650	17.650	17.560	87,150
2023-03-21	17.750	17.900	17.650	17.750	17.660	217,102
2023-03-20	17.800	17.800	17.650	17.800	17.710	41,058
2023-03-17	17.700	17.800	17.650	17.800	17.710	67,360
2023-03-16	17.800	17.800	17.500	17.750	17.660	75,000
2023-03-15	17.950	18.000	17.700	17.700	17.610	155,008
2023-03-14	17.750	17.950	17.750	17.950	17.859	69,007
2023-03-13	17.800	17.900	17.600	17.900	17.809	296,004
2023-03-10	17.800	17.850	17.600	17.800	17.710	74,002
2023-03-09	17.800	17.850	17.650	17.800	17.710	192,975
2023-03-08	17.850	17.850	17.700	17.800	17.710	104,110
2023-03-07	17.950	17.950	17.850	17.900	17.809	43,030
2023-03-06	17.950	18.000	17.850	17.900	17.809	78,138
2023-03-03	17.850	17.900	17.750	17.900	17.809	92,058
2023-03-02	17.700	17.850	17.650	17.850	17.759	177,197
2023-03-01	17.700	17.850	17.650	17.750	17.660	109,286
2023-02-24	17.700	17.900	17.700	17.900	17.809	67,210
2023-02-23	17.700	17.950	17.650	17.700	17.610	224,259
2023-02-22	18.000	18.000	17.550	17.650	17.560	394,087
2023-02-21	18.100	18.150	17.900	18.050	17.958	57,479
2023-02-20	17.900	18.150	17.800	18.150	18.058	216,432
2023-02-17	17.850	18.000	17.750	17.900	17.809	71,071
2023-02-16	18.000	18.050	17.900	17.900	17.809	42,454
2023-02-15	18.000	18.000	17.900	17.900	17.809	59,069
2023-02-14	17.900	18.050	17.900	17.950	17.859	335,611
2023-02-13	17.900	18.000	17.750	17.900	17.809	162,054
2023-02-10	17.900	18.000	17.850	17.900	17.809	102,099

← NewerPage 15 of 21 · 1,222 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.