Southeast Cement Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	21.450	21.450	20.100	20.450	20.123	1,542,769
2021-11-11	22.200	22.500	21.100	21.450	21.107	5,202,086
2021-11-10	20.750	20.750	20.050	20.750	20.418	3,412,199
2021-11-09	18.850	19.000	18.650	18.900	18.598	197,532
2021-11-08	18.500	18.850	18.400	18.800	18.500	373,655
2021-11-05	18.400	18.700	18.250	18.450	18.155	215,114
2021-11-04	18.650	18.800	18.350	18.500	18.204	225,011
2021-11-03	18.700	18.900	18.400	18.500	18.204	260,146
2021-11-02	19.000	19.500	18.500	18.700	18.401	237,200
2021-11-01	18.300	19.200	18.300	19.100	18.795	476,199
2021-10-29	18.400	18.700	18.150	18.250	17.958	442,766
2021-10-28	18.900	18.900	18.350	18.350	18.057	337,500
2021-10-27	19.000	19.300	18.600	18.950	18.647	485,337
2021-10-26	18.600	19.150	18.500	18.950	18.647	393,361
2021-10-25	18.700	18.800	18.250	18.600	18.303	1,497,101
2021-10-22	19.100	19.100	18.300	18.550	18.254	1,196,612
2021-10-21	19.750	19.900	19.100	19.100	18.795	548,302
2021-10-20	19.900	20.300	19.650	19.750	19.434	310,263
2021-10-19	20.150	20.300	19.500	19.900	19.582	604,848
2021-10-18	20.250	20.300	19.750	20.000	19.680	574,699
2021-10-15	20.650	20.700	20.250	20.250	19.926	351,014
2021-10-14	20.650	20.700	20.050	20.250	19.926	335,559

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.