Southeast Cement Co., Ltd. (TPE:1110)
Taiwan · Delayed Price · Currency is TWD 16.45
+0.20 (1.23%)
Nov 4, 2025, 1:35 PM CST
Southeast Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 16.25 | 16.40 | 16.25 | 16.25 | - | - | 77,068 |
| 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 29, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | - |
| 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 |
| Sep 18, 2025 | 17.15 | 17.40 | 16.90 | 16.95 | 16.95 | -0.88% | 314,648 |
| Sep 17, 2025 | 17.65 | 17.80 | 17.10 | 17.10 | 17.10 | -3.39% | 239,530 |
| Sep 16, 2025 | 17.70 | 17.80 | 17.55 | 17.70 | 17.70 | -0.56% | 129,334 |
| Sep 15, 2025 | 17.55 | 17.95 | 17.55 | 17.80 | 17.80 | 0.28% | 101,401 |
| Sep 12, 2025 | 17.45 | 17.85 | 17.45 | 17.75 | 17.75 | 1.72% | 133,883 |
| Sep 11, 2025 | 17.40 | 17.45 | 17.30 | 17.45 | 17.45 | - | 61,891 |
| Sep 10, 2025 | 17.40 | 17.55 | 17.35 | 17.45 | 17.45 | - | 93,060 |
| Sep 9, 2025 | 17.50 | 17.60 | 17.25 | 17.45 | 17.45 | 0.29% | 101,065 |
| Sep 8, 2025 | 17.30 | 17.50 | 17.25 | 17.40 | 17.40 | 0.29% | 85,001 |
| Sep 5, 2025 | 17.40 | 17.55 | 17.30 | 17.35 | 17.35 | 0.29% | 97,000 |
| Sep 4, 2025 | 17.55 | 17.65 | 17.30 | 17.30 | 17.30 | -1.42% | 140,197 |
| Sep 3, 2025 | 17.40 | 17.60 | 17.40 | 17.55 | 17.55 | 0.57% | 70,087 |
| Sep 2, 2025 | 17.20 | 17.45 | 17.15 | 17.45 | 17.45 | 0.87% | 86,013 |
| Sep 1, 2025 | 17.20 | 17.30 | 17.10 | 17.30 | 17.30 | 0.29% | 89,530 |
| Aug 29, 2025 | 17.35 | 17.35 | 17.15 | 17.25 | 17.25 | 0.29% | 52,030 |
| Aug 28, 2025 | 17.45 | 17.50 | 17.20 | 17.20 | 17.20 | -1.15% | 141,580 |
| Aug 27, 2025 | 17.45 | 17.90 | 17.40 | 17.40 | 17.40 | -0.29% | 105,895 |
| Aug 26, 2025 | 17.55 | 17.70 | 17.45 | 17.45 | 17.45 | -1.41% | 42,001 |
| Aug 25, 2025 | 17.55 | 18.00 | 17.50 | 17.70 | 17.70 | 1.72% | 134,277 |
| Aug 22, 2025 | 17.55 | 17.80 | 17.40 | 17.40 | 17.40 | -1.42% | 131,600 |