Southeast Cement Co., Ltd. (TPE:1110)
Taiwan · Delayed Price · Currency is TWD 17.75
-0.25 (-1.39%)
Aug 1, 2025, 1:35 PM CST
Southeast Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.75 | 17.90 | 17.60 | 17.75 | 17.75 | -1.39% | 108,001 |
| Jul 31, 2025 | 17.90 | 18.00 | 17.70 | 18.00 | 18.00 | - | 147,320 |
| Jul 30, 2025 | 18.15 | 18.20 | 17.90 | 18.00 | 18.00 | -0.55% | 296,000 |
| Jul 29, 2025 | 18.00 | 18.20 | 17.85 | 18.10 | 18.10 | - | 59,109 |
| Jul 28, 2025 | 18.05 | 18.10 | 17.50 | 18.10 | 18.10 | 0.56% | 126,080 |
| Jul 25, 2025 | 18.10 | 18.30 | 17.90 | 18.00 | 18.00 | - | 81,301 |
| Jul 24, 2025 | 18.15 | 18.20 | 18.00 | 18.00 | 18.00 | -1.10% | 73,477 |
| Jul 23, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 1.11% | 78,456 |
| Jul 22, 2025 | 18.00 | 18.10 | 17.80 | 18.00 | 18.00 | - | 105,003 |
| Jul 21, 2025 | 18.10 | 18.10 | 17.95 | 18.00 | 18.00 | - | 43,002 |
| Jul 18, 2025 | 18.20 | 18.25 | 17.90 | 18.00 | 18.00 | -1.10% | 119,338 |
| Jul 17, 2025 | 18.25 | 18.35 | 18.05 | 18.20 | 18.20 | -0.55% | 136,251 |
| Jul 16, 2025 | 18.05 | 18.30 | 17.90 | 18.30 | 18.30 | - | 235,255 |
| Jul 15, 2025 | 17.85 | 18.30 | 17.85 | 18.30 | 18.30 | 1.95% | 261,003 |
| Jul 14, 2025 | 18.25 | 18.30 | 17.85 | 17.95 | 17.95 | -1.37% | 98,153 |
| Jul 11, 2025 | 17.90 | 18.25 | 17.80 | 18.20 | 18.20 | 1.68% | 77,000 |
| Jul 10, 2025 | 18.50 | 18.50 | 17.85 | 17.90 | 17.90 | -4.28% | 287,923 |
| Jul 9, 2025 | 18.95 | 18.95 | 18.70 | 18.70 | 18.40 | -0.80% | 140,050 |
| Jul 8, 2025 | 19.50 | 19.50 | 18.80 | 18.85 | 18.55 | -3.58% | 360,884 |
| Jul 7, 2025 | 19.40 | 19.65 | 19.35 | 19.55 | 19.24 | -0.26% | 45,034 |
| Jul 4, 2025 | 19.65 | 19.65 | 19.35 | 19.60 | 19.29 | -0.51% | 40,024 |
| Jul 3, 2025 | 20.00 | 20.00 | 19.60 | 19.70 | 19.38 | -1.50% | 64,466 |
| Jul 2, 2025 | 19.80 | 20.05 | 19.75 | 20.00 | 19.68 | 0.50% | 52,170 |
| Jul 1, 2025 | 19.60 | 20.00 | 19.60 | 19.90 | 19.58 | 2.05% | 161,937 |
| Jun 30, 2025 | 19.90 | 19.90 | 19.35 | 19.50 | 19.19 | -1.52% | 63,304 |
| Jun 27, 2025 | 19.75 | 20.00 | 19.70 | 19.80 | 19.48 | 0.51% | 183,673 |
| Jun 26, 2025 | 19.45 | 19.70 | 19.45 | 19.70 | 19.38 | 1.55% | 160,000 |
| Jun 25, 2025 | 19.50 | 19.75 | 19.20 | 19.40 | 19.09 | -0.51% | 97,815 |
| Jun 24, 2025 | 19.15 | 19.60 | 19.10 | 19.50 | 19.19 | 3.45% | 172,106 |
| Jun 23, 2025 | 19.20 | 19.20 | 18.80 | 18.85 | 18.55 | -1.82% | 117,441 |
| Jun 20, 2025 | 19.15 | 19.35 | 19.00 | 19.20 | 18.89 | - | 197,107 |
| Jun 19, 2025 | 19.60 | 19.80 | 19.20 | 19.20 | 18.89 | -2.78% | 278,906 |
| Jun 18, 2025 | 20.00 | 20.15 | 19.75 | 19.75 | 19.43 | -1.25% | 160,000 |
| Jun 17, 2025 | 20.10 | 20.10 | 19.75 | 20.00 | 19.68 | -0.50% | 138,510 |
| Jun 16, 2025 | 19.65 | 20.10 | 19.55 | 20.10 | 19.78 | 2.29% | 85,100 |
| Jun 13, 2025 | 19.95 | 20.00 | 19.65 | 19.65 | 19.33 | -2.48% | 140,540 |
| Jun 12, 2025 | 20.15 | 20.25 | 19.90 | 20.15 | 19.83 | -0.49% | 118,257 |
| Jun 11, 2025 | 20.45 | 20.45 | 19.95 | 20.25 | 19.93 | -0.74% | 160,100 |
| Jun 10, 2025 | 20.15 | 20.55 | 20.05 | 20.40 | 20.07 | 2.00% | 169,712 |
| Jun 9, 2025 | 20.50 | 20.60 | 19.95 | 20.00 | 19.68 | -2.44% | 141,200 |
| Jun 6, 2025 | 20.40 | 20.50 | 20.25 | 20.50 | 20.17 | 0.74% | 50,000 |
| Jun 5, 2025 | 20.05 | 20.40 | 20.05 | 20.35 | 20.02 | 1.75% | 138,050 |
| Jun 4, 2025 | 20.05 | 20.15 | 19.85 | 20.00 | 19.68 | -0.25% | 248,322 |
| Jun 3, 2025 | 20.15 | 20.20 | 19.90 | 20.05 | 19.73 | 0.25% | 112,479 |
| Jun 2, 2025 | 20.10 | 20.40 | 19.95 | 20.00 | 19.68 | -0.99% | 241,028 |
| May 29, 2025 | 20.50 | 20.55 | 20.05 | 20.20 | 19.88 | -0.25% | 260,030 |
| May 28, 2025 | 20.55 | 20.65 | 20.25 | 20.25 | 19.93 | -1.22% | 105,148 |
| May 27, 2025 | 20.85 | 20.90 | 20.25 | 20.50 | 20.17 | -1.44% | 234,271 |
| May 26, 2025 | 20.55 | 20.90 | 20.55 | 20.80 | 20.47 | 0.73% | 203,100 |
| May 23, 2025 | 20.75 | 21.10 | 20.55 | 20.65 | 20.32 | -1.43% | 164,752 |