Southeast Cement Co., Ltd. (TPE:1110)
Taiwan · Delayed Price · Currency is TWD 16.50
-0.35 (-2.08%)
Sep 30, 2025, 1:35 PM CST
Southeast Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |