Southeast Cement Co., Ltd. (TPE:1110)
Taiwan · Delayed Price · Currency is TWD 14.70
+0.25 (1.73%)
Oct 16, 2026, 1:30 PM CST
Southeast Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 1.73% | 88,110 |
| Oct 15, 2026 | 14.35 | 14.55 | 14.25 | 14.45 | 14.45 | 0.70% | 149,000 |
| Oct 14, 2026 | 14.40 | 14.50 | 14.35 | 14.35 | 14.35 | -0.35% | 113,535 |
| Oct 13, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | - | 184,183 |
| Oct 12, 2026 | 14.45 | 14.50 | 14.35 | 14.40 | 14.40 | -0.35% | 63,984 |
| Oct 8, 2026 | 14.30 | 14.45 | 14.30 | 14.45 | 14.45 | - | 99,482 |
| Oct 7, 2026 | 14.30 | 14.45 | 14.25 | 14.45 | 14.45 | 0.70% | 311,909 |
| Oct 6, 2026 | 14.45 | 14.45 | 14.05 | 14.35 | 14.35 | - | 339,872 |
| Oct 5, 2026 | 14.40 | 14.70 | 14.35 | 14.35 | 14.35 | - | 177,272 |
| Oct 2, 2026 | 14.55 | 14.65 | 14.25 | 14.35 | 14.35 | -2.05% | 270,591 |
| Oct 1, 2026 | 14.55 | 14.75 | 14.55 | 14.65 | 14.65 | - | 120,082 |
| Sep 30, 2026 | 14.45 | 14.65 | 14.35 | 14.65 | 14.65 | 2.09% | 229,386 |
| Sep 29, 2026 | 14.75 | 14.90 | 14.35 | 14.35 | 14.35 | -2.71% | 1,203,041 |
| Sep 24, 2026 | 14.90 | 14.90 | 14.40 | 14.75 | 14.75 | -1.01% | 785,532 |
| Sep 23, 2026 | 15.20 | 15.25 | 14.90 | 14.90 | 14.90 | -1.00% | 185,110 |
| Sep 22, 2026 | 15.35 | 15.60 | 15.05 | 15.05 | 15.05 | -2.27% | 371,914 |
| Sep 21, 2026 | 15.40 | 15.40 | 15.25 | 15.40 | 15.40 | -0.65% | 145,292 |
| Sep 18, 2026 | 15.50 | 15.55 | 15.35 | 15.50 | 15.50 | - | 148,786 |
| Sep 17, 2026 | 15.45 | 15.50 | 15.35 | 15.50 | 15.50 | 0.32% | 360,469 |
| Sep 16, 2026 | 15.40 | 15.45 | 15.25 | 15.45 | 15.45 | 0.32% | 193,822 |
| Sep 15, 2026 | 15.65 | 15.65 | 15.40 | 15.40 | 15.40 | -0.96% | 523,661 |
| Sep 14, 2026 | 15.65 | 15.85 | 15.55 | 15.55 | 15.55 | -1.89% | 147,000 |
| Sep 11, 2026 | 15.75 | 15.85 | 15.55 | 15.85 | 15.85 | -0.94% | 428,726 |
| Sep 10, 2026 | 15.90 | 16.00 | 15.85 | 16.00 | 16.00 | -0.31% | 223,613 |
| Sep 9, 2026 | 15.90 | 16.05 | 15.85 | 16.05 | 16.05 | 0.31% | 59,596 |
| Sep 8, 2026 | 15.85 | 16.05 | 15.85 | 16.00 | 16.00 | 0.63% | 83,653 |
| Sep 7, 2026 | 16.45 | 16.45 | 15.90 | 15.90 | 15.90 | -2.45% | 304,101 |
| Sep 4, 2026 | 16.00 | 16.35 | 16.00 | 16.30 | 16.30 | 1.24% | 207,934 |
| Sep 3, 2026 | 15.95 | 16.15 | 15.95 | 16.10 | 16.10 | - | 97,317 |
| Sep 2, 2026 | 15.90 | 16.10 | 15.85 | 16.10 | 16.10 | - | 201,667 |
| Sep 1, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 0.94% | 219,047 |
| Aug 31, 2026 | 15.85 | 15.95 | 15.80 | 15.95 | 15.95 | - | 304,034 |
| Aug 28, 2026 | 16.05 | 16.05 | 15.90 | 15.95 | 15.95 | - | 24,996 |
| Aug 27, 2026 | 16.05 | 16.05 | 15.85 | 15.95 | 15.95 | -0.31% | 168,002 |
| Aug 26, 2026 | 16.00 | 16.15 | 15.90 | 16.00 | 16.00 | 0.31% | 106,097 |
| Aug 25, 2026 | 15.85 | 16.05 | 15.85 | 15.95 | 15.95 | 0.31% | 88,184 |
| Aug 24, 2026 | 15.95 | 16.10 | 15.85 | 15.90 | 15.90 | -1.24% | 138,185 |
| Aug 21, 2026 | 16.10 | 16.15 | 16.00 | 16.10 | 16.10 | 0.63% | 280,101 |
| Aug 20, 2026 | 16.05 | 16.20 | 15.95 | 16.00 | 16.00 | 0.63% | 101,396 |
| Aug 19, 2026 | 15.80 | 16.10 | 15.70 | 15.90 | 15.90 | 0.32% | 496,677 |
| Aug 18, 2026 | 15.95 | 16.15 | 15.85 | 15.85 | 15.85 | -1.55% | 344,258 |
| Aug 17, 2026 | 15.95 | 16.20 | 15.85 | 16.10 | 16.10 | 0.94% | 323,040 |
| Aug 14, 2026 | 16.45 | 16.50 | 15.95 | 15.95 | 15.95 | -3.92% | 238,416 |
| Aug 13, 2026 | 16.30 | 16.60 | 16.05 | 16.60 | 16.60 | 1.84% | 275,413 |
| Aug 12, 2026 | 16.30 | 16.45 | 16.20 | 16.30 | 16.30 | - | 213,098 |
| Aug 11, 2026 | 16.30 | 16.35 | 16.05 | 16.30 | 16.30 | - | 249,147 |
| Aug 10, 2026 | 15.95 | 16.45 | 15.90 | 16.30 | 16.30 | 2.52% | 479,129 |
| Aug 7, 2026 | 15.75 | 15.95 | 15.75 | 15.90 | 15.90 | 0.63% | 180,056 |
| Aug 6, 2026 | 15.75 | 15.95 | 15.60 | 15.80 | 15.80 | -0.63% | 365,056 |
| Aug 5, 2026 | 15.85 | 16.05 | 15.70 | 15.90 | 15.90 | - | 218,266 |