Southeast Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	18.800	19.300	18.750	18.750	18.450	272,198
2022-02-15	19.000	19.200	18.600	18.600	18.303	512,100
2022-02-14	19.150	19.200	18.750	19.200	18.893	277,000
2022-02-11	19.650	19.800	19.300	19.300	18.992	195,135
2022-02-10	19.500	19.650	19.500	19.650	19.336	71,012
2022-02-09	19.550	19.650	19.400	19.600	19.287	398,187
2022-02-08	19.800	19.950	19.400	19.450	19.139	311,150
2022-02-07	19.050	19.800	19.050	19.800	19.484	485,809
2022-01-26	18.950	19.100	18.750	19.050	18.746	379,210
2022-01-25	19.100	19.350	18.700	18.950	18.647	927,287
2022-01-24	19.650	19.650	18.700	19.500	19.188	458,452
2022-01-21	19.300	20.150	19.300	19.700	19.385	2,079,744
2022-01-20	19.250	19.600	19.100	19.500	19.188	366,030
2022-01-19	19.450	19.650	19.250	19.250	18.942	185,773
2022-01-18	19.500	19.700	19.400	19.550	19.238	190,000
2022-01-17	19.700	19.950	19.400	19.500	19.188	437,039
2022-01-14	20.000	20.000	19.750	19.850	19.533	208,100
2022-01-13	19.900	20.100	19.850	20.000	19.680	522,330
2022-01-12	20.000	20.150	19.850	20.000	19.680	220,153
2022-01-11	19.850	20.100	19.650	20.050	19.730	285,694
2022-01-10	19.650	20.050	19.650	19.950	19.631	259,242
2022-01-07	20.250	20.300	19.800	19.900	19.582	582,371
2022-01-06	19.400	20.000	19.300	20.000	19.680	170,553
2022-01-05	19.600	19.950	19.450	19.450	19.139	439,083
2022-01-04	19.800	19.950	19.700	19.700	19.385	189,509
2022-01-03	20.150	20.150	19.750	19.900	19.582	339,695
2021-12-30	20.350	20.500	20.050	20.250	19.926	302,642
2021-12-29	20.150	20.600	20.000	20.350	20.025	512,052
2021-12-28	20.050	20.200	19.850	20.100	19.779	318,544
2021-12-27	20.100	20.250	20.000	20.000	19.680	373,000
2021-12-24	20.150	20.250	20.000	20.000	19.680	398,660
2021-12-23	20.400	20.400	20.100	20.100	19.779	230,145
2021-12-22	20.350	20.500	20.050	20.400	20.074	347,043
2021-12-21	20.500	20.500	20.200	20.250	19.926	294,211
2021-12-20	21.200	21.200	20.050	20.500	20.172	1,879,426
2021-12-17	19.750	20.850	19.750	20.200	19.877	3,299,085
2021-12-16	19.500	19.750	19.350	19.750	19.434	706,002
2021-12-15	19.750	19.750	19.450	19.450	19.139	377,150
2021-12-14	19.500	19.850	19.450	19.650	19.336	817,577
2021-12-13	19.700	19.700	19.350	19.600	19.287	602,754
2021-12-10	20.000	20.100	19.650	19.650	19.336	390,052
2021-12-09	20.050	20.200	19.850	20.000	19.680	744,213
2021-12-08	20.000	20.200	19.700	19.950	19.631	234,251
2021-12-07	19.650	20.150	19.600	19.900	19.582	332,523
2021-12-06	19.500	20.050	19.400	19.700	19.385	697,458
2021-12-03	19.650	19.800	19.450	19.450	19.139	392,030
2021-12-02	19.850	19.950	19.550	19.650	19.336	490,249
2021-12-01	19.650	20.050	19.600	19.800	19.484	611,437
2021-11-30	20.200	20.250	19.650	19.650	19.336	777,054
2021-11-29	19.650	20.400	19.450	19.850	19.533	1,021,013
2021-11-26	20.200	20.850	19.800	19.800	19.484	1,377,685
2021-11-25	20.850	20.850	20.100	20.150	19.828	1,362,295
2021-11-24	21.000	21.200	20.200	20.950	20.615	1,897,053
2021-11-23	23.400	23.400	21.200	21.200	20.861	3,366,538
2021-11-22	21.700	23.600	21.700	23.550	23.174	4,801,536
2021-11-19	21.700	21.700	21.300	21.500	21.156	840,960
2021-11-18	21.300	21.600	21.100	21.500	21.156	1,138,315
2021-11-17	21.500	21.500	20.950	21.350	21.009	976,363
2021-11-16	22.000	22.000	21.050	21.100	20.763	1,454,821
2021-11-15	20.500	20.950	20.300	20.600	20.271	1,286,504

← NewerPage 20 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.