Southeast Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	17.800	18.000	17.800	17.950	17.859	179,236
2023-02-08	17.950	18.000	17.850	17.850	17.759	56,072
2023-02-07	17.900	18.000	17.900	17.950	17.859	20,052
2023-02-06	18.000	18.000	17.950	17.950	17.859	13,169
2023-02-03	17.900	18.000	17.900	17.950	17.859	53,001
2023-02-02	18.000	18.100	17.950	18.000	17.909	75,101
2023-02-01	17.900	18.100	17.900	18.100	18.008	46,230
2023-01-31	17.950	18.100	17.900	18.000	17.909	81,221
2023-01-30	18.000	18.000	17.800	17.900	17.809	142,118
2023-01-17	18.000	18.000	17.900	17.900	17.809	76,000
2023-01-16	18.150	18.150	17.900	17.900	17.809	78,164
2023-01-13	18.250	18.300	17.950	18.150	18.058	82,472
2023-01-12	18.250	18.300	18.150	18.300	18.207	20,446
2023-01-11	18.200	18.300	18.100	18.250	18.157	33,030
2023-01-10	18.300	18.300	18.200	18.300	18.207	45,000
2023-01-09	18.300	18.350	18.250	18.300	18.207	82,355
2023-01-06	18.400	18.400	18.200	18.250	18.157	65,030
2023-01-05	18.350	18.450	18.250	18.400	18.307	114,050
2023-01-04	18.350	18.450	18.300	18.450	18.356	56,013
2023-01-03	18.450	18.550	18.200	18.450	18.356	207,343
2022-12-30	18.500	18.700	18.250	18.700	18.605	359,876
2022-12-29	17.900	18.550	17.850	18.550	18.456	149,499
2022-12-28	18.200	18.200	17.950	17.950	17.859	100,184
2022-12-27	17.950	18.100	17.800	18.100	18.008	128,725
2022-12-26	17.700	17.850	17.500	17.850	17.759	85,001
2022-12-23	17.550	17.700	17.350	17.700	17.610	82,053
2022-12-22	17.500	17.550	17.500	17.550	17.461	64,000
2022-12-21	17.400	17.450	17.250	17.450	17.361	77,143
2022-12-20	17.350	17.400	17.300	17.300	17.212	67,056
2022-12-19	17.350	17.550	17.300	17.450	17.361	68,006
2022-12-16	17.700	17.800	17.350	17.350	17.262	96,700
2022-12-15	17.800	17.900	17.750	17.850	17.759	345,005
2022-12-14	17.800	18.000	17.750	17.900	17.809	311,000
2022-12-13	17.800	17.850	17.700	17.800	17.710	35,183
2022-12-12	17.750	17.800	17.650	17.800	17.710	45,000
2022-12-09	17.750	17.800	17.650	17.700	17.610	40,010
2022-12-08	17.600	17.800	17.550	17.800	17.710	49,004
2022-12-07	17.700	17.800	17.550	17.700	17.610	121,039
2022-12-06	17.750	17.800	17.500	17.800	17.710	80,310
2022-12-05	17.900	17.900	17.750	17.750	17.660	57,646
2022-12-02	18.050	18.050	17.800	17.900	17.809	58,001
2022-12-01	18.000	18.050	17.850	18.050	17.958	138,002
2022-11-30	17.700	18.000	17.650	18.000	17.909	197,000
2022-11-29	17.850	17.850	17.600	17.750	17.660	69,000
2022-11-28	17.750	17.950	17.550	17.700	17.610	108,151
2022-11-25	17.800	17.900	17.750	17.800	17.710	109,008
2022-11-24	17.800	18.000	17.800	17.850	17.759	229,000
2022-11-23	17.950	18.000	17.750	17.850	17.759	30,000
2022-11-22	17.800	17.850	17.700	17.850	17.759	82,683
2022-11-21	17.950	17.950	17.600	17.900	17.809	105,807
2022-11-18	17.800	18.050	17.750	17.950	17.859	35,577
2022-11-17	18.050	18.100	17.850	17.900	17.809	50,034
2022-11-16	18.250	18.250	17.800	17.800	17.710	63,501
2022-11-15	18.300	18.400	18.200	18.250	18.157	139,266
2022-11-14	18.300	18.450	18.300	18.400	18.307	150,691
2022-11-11	18.300	18.400	18.200	18.300	18.207	77,014
2022-11-10	18.250	18.250	18.050	18.200	18.108	50,101
2022-11-09	18.000	18.300	17.950	18.250	18.157	311,494
2022-11-08	17.900	17.900	17.800	17.900	17.809	58,003
2022-11-07	17.800	17.900	17.700	17.900	17.809	45,000

← NewerPage 16 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.