Southeast Cement Co., Ltd. (TPE:1110)
Taiwan · Delayed Price · Currency is TWD 16.00
+0.20 (1.27%)
At close: Mar 6, 2026
Southeast Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.70 | 16.05 | 15.70 | 16.00 | 16.00 | 1.27% | 185,284 |
| Mar 5, 2026 | 15.75 | 16.15 | 15.60 | 15.80 | 15.80 | 1.94% | 234,661 |
| Mar 4, 2026 | 15.85 | 16.20 | 15.50 | 15.50 | 15.50 | -3.43% | 244,193 |
| Mar 3, 2026 | 16.35 | 16.55 | 16.00 | 16.05 | 16.05 | -2.73% | 368,866 |
| Mar 2, 2026 | 16.65 | 16.65 | 16.35 | 16.50 | 16.50 | -1.20% | 171,555 |
| Feb 26, 2026 | 16.45 | 16.70 | 16.35 | 16.70 | 16.70 | 1.52% | 198,183 |
| Feb 25, 2026 | 16.60 | 16.70 | 16.35 | 16.45 | 16.45 | -0.90% | 145,398 |
| Feb 24, 2026 | 16.55 | 16.70 | 16.35 | 16.60 | 16.60 | 0.30% | 221,052 |
| Feb 23, 2026 | 16.60 | 16.70 | 16.45 | 16.55 | 16.55 | 0.91% | 251,009 |
| Feb 11, 2026 | 16.45 | 16.55 | 16.30 | 16.40 | 16.40 | -0.30% | 169,070 |
| Feb 10, 2026 | 16.25 | 16.55 | 16.25 | 16.45 | 16.45 | - | 251,170 |
| Feb 9, 2026 | 16.15 | 16.45 | 16.10 | 16.45 | 16.45 | 1.86% | 233,063 |
| Feb 6, 2026 | 16.25 | 16.30 | 16.10 | 16.15 | 16.15 | -0.62% | 123,116 |
| Feb 5, 2026 | 16.30 | 16.55 | 16.15 | 16.25 | 16.25 | -0.61% | 128,065 |
| Feb 4, 2026 | 16.10 | 16.35 | 15.95 | 16.35 | 16.35 | 1.24% | 160,961 |
| Feb 3, 2026 | 16.15 | 16.30 | 15.95 | 16.15 | 16.15 | 1.57% | 114,060 |
| Feb 2, 2026 | 16.25 | 16.30 | 15.75 | 15.90 | 15.90 | -2.15% | 380,628 |
| Jan 30, 2026 | 16.30 | 16.35 | 16.25 | 16.25 | 16.25 | 0.31% | 99,371 |
| Jan 29, 2026 | 16.25 | 16.40 | 16.20 | 16.20 | 16.20 | 0.31% | 111,507 |
| Jan 28, 2026 | 16.35 | 16.40 | 16.15 | 16.15 | 16.15 | -0.62% | 159,266 |
| Jan 27, 2026 | 16.30 | 16.45 | 16.25 | 16.25 | 16.25 | - | 88,520 |
| Jan 26, 2026 | 16.35 | 16.45 | 16.20 | 16.25 | 16.25 | 0.31% | 197,000 |
| Jan 23, 2026 | 16.35 | 16.40 | 16.20 | 16.20 | 16.20 | -0.61% | 153,549 |
| Jan 22, 2026 | 16.50 | 16.60 | 16.30 | 16.30 | 16.30 | -1.21% | 136,287 |
| Jan 21, 2026 | 16.50 | 16.50 | 16.30 | 16.50 | 16.50 | - | 544,338 |
| Jan 20, 2026 | 16.55 | 16.65 | 16.40 | 16.50 | 16.50 | -0.30% | 156,525 |
| Jan 19, 2026 | 16.35 | 16.65 | 16.30 | 16.55 | 16.55 | 0.30% | 346,505 |
| Jan 16, 2026 | 16.40 | 16.50 | 16.25 | 16.50 | 16.50 | 0.30% | 760,452 |
| Jan 15, 2026 | 16.35 | 16.45 | 16.30 | 16.45 | 16.45 | 0.92% | 323,161 |
| Jan 14, 2026 | 16.45 | 16.50 | 16.30 | 16.30 | 16.30 | -1.51% | 481,690 |
| Jan 13, 2026 | 16.50 | 16.55 | 16.25 | 16.55 | 16.55 | 0.30% | 815,227 |
| Jan 12, 2026 | 16.45 | 16.55 | 16.25 | 16.50 | 16.50 | 0.30% | 409,060 |
| Jan 9, 2026 | 16.30 | 16.45 | 16.25 | 16.45 | 16.45 | 0.92% | 308,767 |
| Jan 8, 2026 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | - | 321,124 |
| Jan 7, 2026 | 16.35 | 16.45 | 16.30 | 16.30 | 16.30 | -0.31% | 117,035 |
| Jan 6, 2026 | 16.25 | 16.35 | 16.15 | 16.35 | 16.35 | 1.24% | 378,520 |
| Jan 5, 2026 | 16.30 | 16.40 | 16.15 | 16.15 | 16.15 | -0.92% | 88,294 |
| Jan 2, 2026 | 16.60 | 16.70 | 16.25 | 16.30 | 16.30 | -1.51% | 451,686 |
| Dec 31, 2025 | 16.55 | 16.60 | 16.30 | 16.55 | 16.55 | - | 403,125 |
| Dec 30, 2025 | 16.55 | 16.70 | 16.35 | 16.55 | 16.55 | -0.90% | 914,140 |
| Dec 29, 2025 | 16.50 | 16.70 | 16.45 | 16.70 | 16.70 | 0.91% | 252,418 |
| Dec 26, 2025 | 16.55 | 16.60 | 16.40 | 16.55 | 16.55 | 1.22% | 52,002 |
| Dec 24, 2025 | 16.40 | 16.60 | 16.35 | 16.35 | 16.35 | -0.30% | 57,837 |
| Dec 23, 2025 | 16.55 | 16.65 | 16.40 | 16.40 | 16.40 | -0.91% | 70,001 |
| Dec 22, 2025 | 16.55 | 16.70 | 16.40 | 16.55 | 16.55 | 0.30% | 121,000 |
| Dec 19, 2025 | 16.40 | 16.50 | 16.30 | 16.50 | 16.50 | 0.61% | 183,306 |
| Dec 18, 2025 | 16.40 | 16.45 | 16.25 | 16.40 | 16.40 | -0.30% | 105,035 |
| Dec 17, 2025 | 16.30 | 16.50 | 16.25 | 16.45 | 16.45 | 0.92% | 103,000 |
| Dec 16, 2025 | 16.25 | 16.35 | 16.10 | 16.30 | 16.30 | - | 128,420 |
| Dec 15, 2025 | 16.25 | 16.55 | 16.15 | 16.30 | 16.30 | - | 136,451 |