Southeast Cement Co., Ltd. (TPE:1110)
Taiwan · Delayed Price · Currency is TWD 17.25
+0.05 (0.29%)
Aug 29, 2025, 2:36 PM CST
Southeast Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17.35 | 17.35 | 17.15 | 17.25 | 17.25 | 0.29% | 52,000 |
| 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 |
| Aug 21, 2025 | 17.50 | 17.65 | 17.45 | 17.65 | 17.65 | 0.57% | 82,000 |
| Aug 20, 2025 | 17.65 | 17.80 | 17.35 | 17.55 | 17.55 | - | 186,937 |
| Aug 19, 2025 | 17.75 | 17.85 | 17.55 | 17.55 | 17.55 | -1.40% | 142,842 |
| Aug 18, 2025 | 17.85 | 17.95 | 17.80 | 17.80 | 17.80 | -0.56% | 70,185 |
| Aug 15, 2025 | 17.85 | 17.95 | 17.75 | 17.90 | 17.90 | -0.28% | 185,900 |
| Aug 14, 2025 | 17.90 | 18.00 | 17.70 | 17.95 | 17.95 | 0.56% | 144,985 |
| Aug 13, 2025 | 18.20 | 18.20 | 17.85 | 17.85 | 17.85 | -2.46% | 230,160 |
| Aug 12, 2025 | 18.15 | 18.30 | 17.80 | 18.30 | 18.30 | 0.55% | 153,050 |
| Aug 11, 2025 | 18.15 | 18.40 | 18.05 | 18.20 | 18.20 | -0.27% | 87,200 |
| Aug 8, 2025 | 18.15 | 18.30 | 18.15 | 18.25 | 18.25 | 0.27% | 367,294 |
| Aug 7, 2025 | 18.20 | 18.30 | 18.10 | 18.20 | 18.20 | 0.28% | 67,000 |
| Aug 6, 2025 | 18.10 | 18.20 | 17.90 | 18.15 | 18.15 | 0.55% | 63,001 |
| Aug 5, 2025 | 17.95 | 18.20 | 17.90 | 18.05 | 18.05 | 0.28% | 82,429 |
| Aug 4, 2025 | 17.75 | 18.00 | 17.60 | 18.00 | 18.00 | 1.41% | 120,501 |
| 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 |