Southeast Cement Co., Ltd. (TPE:1110)
Taiwan · Delayed Price · Currency is TWD 14.60
+0.60 (4.29%)
May 29, 2026, 1:30 PM CST
Southeast Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | 4.29% | 267,904 |
| May 28, 2026 | 14.00 | 14.05 | 13.90 | 14.00 | 14.00 | -0.71% | 118,416 |
| May 27, 2026 | 13.95 | 14.15 | 13.95 | 14.10 | 14.10 | 0.71% | 245,168 |
| May 26, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | - | 167,868 |
| May 25, 2026 | 14.20 | 14.25 | 13.90 | 14.00 | 14.00 | -1.41% | 505,501 |
| May 22, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | - | 150,500 |
| May 21, 2026 | 14.00 | 14.20 | 13.90 | 14.20 | 14.20 | 2.16% | 299,326 |
| May 20, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -2.11% | 126,193 |
| May 19, 2026 | 14.20 | 14.20 | 14.00 | 14.20 | 14.20 | - | 91,195 |
| May 18, 2026 | 14.20 | 14.35 | 14.00 | 14.20 | 14.20 | - | 312,483 |
| May 15, 2026 | 14.40 | 14.50 | 14.15 | 14.20 | 14.20 | -1.39% | 128,463 |
| May 14, 2026 | 14.40 | 14.55 | 14.10 | 14.40 | 14.40 | - | 273,190 |
| May 13, 2026 | 14.85 | 14.95 | 14.40 | 14.40 | 14.40 | -4.00% | 356,078 |
| May 12, 2026 | 15.30 | 15.30 | 14.70 | 15.00 | 15.00 | -2.28% | 136,038 |
| May 11, 2026 | 15.00 | 15.35 | 14.75 | 15.35 | 15.35 | 2.33% | 186,373 |
| May 8, 2026 | 15.25 | 15.35 | 14.85 | 15.00 | 15.00 | -0.66% | 125,657 |
| May 7, 2026 | 15.05 | 15.25 | 14.95 | 15.10 | 15.10 | - | 149,079 |
| May 6, 2026 | 15.15 | 15.20 | 14.95 | 15.10 | 15.10 | 0.33% | 115,107 |
| May 5, 2026 | 15.10 | 15.10 | 14.80 | 15.05 | 15.05 | 0.33% | 210,950 |
| May 4, 2026 | 15.25 | 15.40 | 15.00 | 15.00 | 15.00 | -2.60% | 149,923 |
| Apr 30, 2026 | 15.75 | 15.85 | 15.00 | 15.40 | 15.40 | -1.28% | 250,065 |
| Apr 29, 2026 | 15.15 | 15.85 | 15.05 | 15.60 | 15.60 | 3.65% | 325,891 |
| Apr 28, 2026 | 15.00 | 15.05 | 14.85 | 15.05 | 15.05 | 1.01% | 67,350 |
| Apr 27, 2026 | 15.00 | 15.00 | 14.70 | 14.90 | 14.90 | -0.33% | 141,250 |
| Apr 24, 2026 | 14.80 | 15.00 | 14.65 | 14.95 | 14.95 | 1.36% | 303,335 |
| Apr 23, 2026 | 15.10 | 15.20 | 14.75 | 14.75 | 14.75 | -2.32% | 254,798 |
| Apr 22, 2026 | 15.70 | 15.70 | 15.05 | 15.10 | 15.10 | -3.21% | 153,804 |
| Apr 21, 2026 | 15.70 | 15.75 | 15.40 | 15.60 | 15.60 | 0.65% | 123,043 |
| Apr 20, 2026 | 15.85 | 15.90 | 15.50 | 15.50 | 15.50 | -2.21% | 155,170 |
| Apr 17, 2026 | 15.85 | 16.00 | 15.50 | 15.85 | 15.85 | -0.63% | 175,391 |
| Apr 16, 2026 | 15.75 | 16.10 | 15.75 | 15.95 | 15.95 | 1.59% | 282,835 |
| Apr 15, 2026 | 15.55 | 15.75 | 15.45 | 15.70 | 15.70 | 1.62% | 184,542 |
| Apr 14, 2026 | 15.35 | 15.55 | 15.25 | 15.45 | 15.45 | 1.98% | 183,246 |
| Apr 13, 2026 | 15.25 | 15.30 | 15.05 | 15.15 | 15.15 | -0.33% | 169,042 |
| Apr 10, 2026 | 15.40 | 15.55 | 15.20 | 15.20 | 15.20 | -1.30% | 126,766 |
| Apr 9, 2026 | 15.05 | 15.40 | 15.00 | 15.40 | 15.40 | 2.67% | 185,094 |
| Apr 8, 2026 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 3.81% | 186,232 |
| Apr 7, 2026 | 14.35 | 14.70 | 14.35 | 14.45 | 14.45 | 0.35% | 168,849 |
| Apr 2, 2026 | 15.00 | 15.10 | 14.40 | 14.40 | 14.40 | -3.68% | 422,179 |
| Apr 1, 2026 | 15.25 | 15.35 | 14.95 | 14.95 | 14.95 | -2.29% | 424,540 |
| Mar 31, 2026 | 15.25 | 15.40 | 15.05 | 15.30 | 15.30 | -0.65% | 178,251 |
| Mar 30, 2026 | 15.00 | 15.40 | 14.95 | 15.40 | 15.40 | 0.33% | 150,024 |
| Mar 27, 2026 | 15.25 | 15.40 | 15.25 | 15.35 | 15.35 | - | 15,417 |
| Mar 26, 2026 | 15.20 | 15.60 | 15.10 | 15.35 | 15.35 | 1.32% | 155,735 |
| Mar 25, 2026 | 15.05 | 15.30 | 14.95 | 15.15 | 15.15 | 1.68% | 190,255 |
| Mar 24, 2026 | 15.00 | 15.15 | 14.70 | 14.90 | 14.90 | - | 159,250 |
| Mar 23, 2026 | 14.95 | 15.10 | 14.80 | 14.90 | 14.90 | -1.32% | 494,425 |
| Mar 20, 2026 | 15.55 | 15.55 | 15.05 | 15.10 | 15.10 | -3.21% | 373,360 |
| Mar 19, 2026 | 15.50 | 15.75 | 15.50 | 15.60 | 15.60 | -0.64% | 98,230 |
| Mar 18, 2026 | 15.65 | 15.75 | 15.50 | 15.70 | 15.70 | 1.62% | 123,000 |