Southeast Cement Co., Ltd. (TPE:1110)
Taiwan · Delayed Price · Currency is TWD 16.85
+0.15 (0.90%)
Dec 3, 2025, 1:35 PM CST
Southeast Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 16.70 | 16.90 | 16.65 | 16.80 | - | 0.60% | 78,000 |
| Dec 2, 2025 | 16.60 | 16.75 | 16.60 | 16.70 | 16.70 | 0.60% | 139,798 |
| Dec 1, 2025 | 16.50 | 16.70 | 16.40 | 16.60 | 16.60 | -0.30% | 120,401 |
| Nov 28, 2025 | 16.60 | 16.70 | 16.55 | 16.65 | 16.65 | 0.30% | 128,401 |
| Nov 27, 2025 | 16.55 | 16.65 | 16.50 | 16.60 | 16.60 | 0.30% | 43,000 |
| Nov 26, 2025 | 16.60 | 16.70 | 16.55 | 16.55 | 16.55 | -0.60% | 248,383 |
| Nov 25, 2025 | 16.55 | 16.65 | 16.45 | 16.65 | 16.65 | 0.60% | 132,001 |
| Nov 24, 2025 | 16.45 | 16.55 | 16.40 | 16.55 | 16.55 | 0.61% | 37,329 |
| Nov 21, 2025 | 16.65 | 16.70 | 16.30 | 16.45 | 16.45 | -1.50% | 74,852 |
| Nov 20, 2025 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | 3.41% | 102,000 |
| Nov 19, 2025 | 16.50 | 16.50 | 16.15 | 16.15 | 16.15 | -2.12% | 161,411 |
| Nov 18, 2025 | 16.90 | 16.95 | 16.50 | 16.50 | 16.50 | -3.23% | 101,083 |
| Nov 17, 2025 | 17.05 | 17.30 | 16.85 | 17.05 | 17.05 | 0.29% | 112,550 |
| Nov 14, 2025 | 17.05 | 17.10 | 16.85 | 17.00 | 17.00 | -0.58% | 208,068 |
| Nov 13, 2025 | 16.65 | 17.40 | 16.55 | 17.10 | 17.10 | 2.70% | 205,428 |
| Nov 12, 2025 | 16.60 | 16.65 | 16.35 | 16.65 | 16.65 | - | 494,378 |
| Nov 11, 2025 | 16.55 | 16.70 | 16.45 | 16.65 | 16.65 | 0.30% | 67,662 |
| Nov 10, 2025 | 16.50 | 16.65 | 16.35 | 16.60 | 16.60 | 0.61% | 180,507 |
| Nov 7, 2025 | 16.45 | 16.55 | 16.45 | 16.50 | 16.50 | 0.30% | 48,101 |
| Nov 6, 2025 | 16.40 | 16.60 | 16.35 | 16.45 | 16.45 | - | 131,357 |
| Nov 5, 2025 | 16.30 | 16.45 | 16.05 | 16.45 | 16.45 | - | 187,491 |
| Nov 4, 2025 | 16.25 | 16.45 | 16.20 | 16.45 | 16.45 | 1.23% | 125,551 |
| Nov 3, 2025 | 16.50 | 16.50 | 16.25 | 16.25 | 16.25 | -2.11% | 84,611 |
| Oct 31, 2025 | 16.55 | 16.60 | 16.40 | 16.60 | 16.60 | 0.30% | 65,255 |
| Oct 30, 2025 | 16.50 | 16.60 | 16.30 | 16.55 | 16.55 | 0.30% | 129,363 |
| Oct 29, 2025 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | -2.08% | 96,000 |
| Oct 28, 2025 | 16.90 | 16.90 | 16.55 | 16.85 | 16.85 | - | 106,065 |
| Oct 27, 2025 | 16.70 | 17.00 | 16.55 | 16.85 | 16.85 | 1.51% | 168,671 |
| Oct 23, 2025 | 16.60 | 16.65 | 16.50 | 16.60 | 16.60 | - | 38,000 |
| Oct 22, 2025 | 16.45 | 16.60 | 16.40 | 16.60 | 16.60 | 1.84% | 72,000 |
| Oct 21, 2025 | 16.50 | 16.60 | 16.30 | 16.30 | 16.30 | -1.81% | 153,224 |
| Oct 20, 2025 | 16.60 | 16.70 | 16.30 | 16.60 | 16.60 | 0.30% | 235,704 |
| Oct 17, 2025 | 16.85 | 17.00 | 16.55 | 16.55 | 16.55 | -1.49% | 203,478 |
| Oct 16, 2025 | 16.75 | 16.95 | 16.70 | 16.80 | 16.80 | 0.90% | 96,680 |
| Oct 15, 2025 | 16.80 | 16.95 | 16.65 | 16.65 | 16.65 | -1.48% | 89,617 |
| Oct 14, 2025 | 16.90 | 17.00 | 16.60 | 16.90 | 16.90 | 0.30% | 314,411 |
| Oct 13, 2025 | 17.40 | 17.45 | 16.85 | 16.85 | 16.85 | -3.16% | 194,619 |
| Oct 9, 2025 | 17.15 | 17.45 | 17.00 | 17.40 | 17.40 | 1.75% | 282,304 |
| Oct 8, 2025 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 2.70% | 181,784 |
| Oct 7, 2025 | 16.95 | 16.95 | 16.65 | 16.65 | 16.65 | -1.19% | 74,879 |
| Oct 3, 2025 | 16.90 | 16.90 | 16.75 | 16.85 | 16.85 | - | 93,918 |
| Oct 2, 2025 | 16.80 | 16.95 | 16.70 | 16.85 | 16.85 | 0.90% | 97,366 |
| Oct 1, 2025 | 16.65 | 16.80 | 16.55 | 16.70 | 16.70 | 1.21% | 123,102 |
| Sep 30, 2025 | 16.80 | 16.85 | 16.50 | 16.50 | 16.50 | -2.08% | 395,042 |
| Sep 26, 2025 | 16.90 | 16.90 | 16.50 | 16.85 | 16.85 | -0.30% | 207,841 |
| Sep 25, 2025 | 16.85 | 16.95 | 16.70 | 16.90 | 16.90 | 0.90% | 229,317 |
| Sep 24, 2025 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | -1.18% | 77,991 |
| Sep 23, 2025 | 17.05 | 17.15 | 16.85 | 16.95 | 16.95 | -0.88% | 131,571 |
| Sep 22, 2025 | 17.10 | 17.20 | 17.00 | 17.10 | 17.10 | 0.29% | 54,357 |
| Sep 19, 2025 | 16.95 | 17.20 | 16.95 | 17.05 | 17.05 | 0.59% | 175,452 |