Southeast Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	20.300	20.600	20.150	20.200	19.877	150,002
2022-05-16	20.200	20.500	19.800	20.200	19.877	156,099
2022-05-13	19.500	21.150	19.400	20.100	19.779	2,241,403
2022-05-12	19.850	20.000	19.400	19.400	19.090	401,482
2022-05-11	19.600	20.050	19.600	19.900	19.582	111,003
2022-05-10	19.900	19.950	19.500	19.800	19.484	152,005
2022-05-09	20.200	20.350	19.750	19.800	19.484	648,003
2022-05-06	19.550	20.550	19.550	20.450	20.123	730,761
2022-05-05	20.200	20.600	20.000	20.150	19.828	323,002
2022-05-04	20.200	20.250	19.950	20.100	19.779	64,104
2022-05-03	19.800	20.350	19.450	20.000	19.680	1,028,186
2022-04-29	19.850	20.650	19.800	19.800	19.484	953,515
2022-04-28	19.700	19.900	19.550	19.900	19.582	159,012
2022-04-27	19.700	19.900	19.550	19.700	19.385	249,256
2022-04-26	19.950	20.100	19.700	20.100	19.779	432,584
2022-04-25	20.400	20.400	19.550	20.000	19.680	773,550
2022-04-22	20.400	20.700	20.400	20.600	20.271	222,002
2022-04-21	20.950	21.000	20.600	20.650	20.320	332,413
2022-04-20	20.800	21.050	20.700	20.750	20.418	524,246
2022-04-19	20.600	20.850	20.500	20.800	20.468	458,442
2022-04-18	20.250	20.800	20.250	20.650	20.320	1,163,550
2022-04-15	20.300	20.500	20.100	20.250	19.926	508,250
2022-04-14	20.250	20.350	20.000	20.300	19.976	320,553
2022-04-13	20.100	20.300	20.100	20.300	19.976	442,057
2022-04-12	20.100	20.350	19.900	20.050	19.730	424,478
2022-04-11	21.100	21.500	20.200	20.300	19.976	1,289,702
2022-04-08	20.200	21.100	19.950	20.950	20.615	1,876,516
2022-04-07	20.350	20.850	19.850	20.000	19.680	1,494,977
2022-04-06	19.900	20.500	19.800	20.400	20.074	923,675
2022-04-01	20.900	21.200	20.600	20.850	20.517	1,609,014
2022-03-31	21.400	21.650	20.950	21.400	21.058	1,168,245
2022-03-30	21.350	21.700	20.700	21.100	20.763	1,130,840
2022-03-29	21.850	22.000	21.000	21.000	20.664	926,635
2022-03-28	22.200	22.200	20.850	21.700	21.353	1,816,156
2022-03-25	21.400	22.850	21.400	22.000	21.649	3,694,000
2022-03-24	20.500	21.500	20.300	21.300	20.960	2,454,364
2022-03-23	20.450	20.500	20.350	20.500	20.172	991,537
2022-03-22	20.350	20.450	20.200	20.450	20.123	732,081
2022-03-21	20.550	20.600	20.150	20.350	20.025	1,293,340
2022-03-18	20.300	20.500	20.250	20.500	20.172	2,360,669
2022-03-17	20.150	20.350	20.050	20.250	19.926	1,671,099
2022-03-16	20.200	20.250	19.550	19.950	19.631	596,301
2022-03-15	20.000	20.000	19.800	19.950	19.631	158,001
2022-03-14	20.050	20.100	19.800	20.000	19.680	241,000
2022-03-11	19.950	20.150	19.750	19.950	19.631	167,130
2022-03-10	19.350	20.100	19.350	19.950	19.631	509,822
2022-03-09	19.000	19.600	19.000	19.250	18.942	302,691
2022-03-08	19.000	19.050	18.700	18.950	18.647	440,083
2022-03-07	19.600	20.000	18.900	19.000	18.696	428,700
2022-03-04	19.900	20.150	19.800	19.950	19.631	360,067
2022-03-03	20.150	20.300	19.850	20.100	19.779	326,652
2022-03-02	20.000	20.300	19.950	20.100	19.779	1,093,487
2022-03-01	19.250	20.450	19.200	20.450	20.123	1,959,465
2022-02-25	19.450	19.450	18.900	19.000	18.696	380,676
2022-02-24	19.300	19.950	19.000	19.450	19.139	824,087
2022-02-23	19.000	19.400	19.000	19.250	18.942	240,001
2022-02-22	18.950	19.400	18.650	19.000	18.696	526,350
2022-02-21	19.050	19.200	18.950	19.150	18.844	149,002
2022-02-18	18.950	19.300	18.900	19.200	18.893	227,893
2022-02-17	18.900	19.300	18.800	18.850	18.549	477,050

← NewerPage 19 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.