Southeast Cement Co., Ltd. (TPE:1110)
Taiwan · Delayed Price · Currency is TWD 16.00
+0.10 (0.63%)
Sep 8, 2026, 1:30 PM CST
Southeast Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 97,101 |
| 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 |
| Aug 4, 2026 | 15.80 | 16.00 | 15.70 | 15.90 | 15.90 | -0.62% | 291,559 |
| Aug 3, 2026 | 15.90 | 16.10 | 15.90 | 16.00 | 16.00 | -0.93% | 51,028 |
| Jul 31, 2026 | 16.00 | 16.25 | 15.80 | 16.15 | 16.15 | 0.31% | 1,054,127 |
| Jul 30, 2026 | 16.10 | 16.15 | 15.90 | 16.10 | 16.10 | 0.31% | 275,378 |
| Jul 29, 2026 | 16.00 | 16.15 | 15.60 | 16.05 | 16.05 | 0.94% | 381,333 |
| Jul 28, 2026 | 15.75 | 15.90 | 15.75 | 15.90 | 15.90 | -0.62% | 153,533 |
| Jul 27, 2026 | 16.00 | 16.05 | 15.85 | 16.00 | 16.00 | 0.31% | 165,217 |
| Jul 24, 2026 | 15.90 | 16.00 | 15.85 | 15.95 | 15.95 | -0.62% | 125,150 |
| Jul 23, 2026 | 16.05 | 16.15 | 15.85 | 16.05 | 16.05 | 0.31% | 114,305 |
| Jul 22, 2026 | 16.00 | 16.15 | 15.95 | 16.00 | 16.00 | -0.31% | 241,014 |
| Jul 21, 2026 | 16.00 | 16.15 | 15.85 | 16.05 | 16.05 | 0.63% | 143,407 |
| Jul 20, 2026 | 15.95 | 16.05 | 15.80 | 15.95 | 15.95 | 1.59% | 195,983 |
| Jul 17, 2026 | 15.95 | 16.25 | 15.65 | 15.70 | 15.70 | -2.48% | 344,020 |
| Jul 16, 2026 | 16.15 | 16.15 | 15.70 | 16.10 | 16.10 | -0.31% | 195,062 |
| Jul 15, 2026 | 15.80 | 16.20 | 15.75 | 16.15 | 16.15 | 2.54% | 497,460 |
| Jul 14, 2026 | 15.80 | 15.85 | 15.60 | 15.75 | 15.75 | 0.32% | 256,092 |
| Jul 13, 2026 | 15.60 | 15.80 | 15.55 | 15.70 | 15.70 | 0.64% | 179,152 |
| Jul 9, 2026 | 15.85 | 16.00 | 15.60 | 15.60 | 15.60 | -0.31% | 118,001 |
| Jul 8, 2026 | 15.70 | 16.05 | 15.70 | 15.95 | 15.65 | 0.95% | 198,635 |
| Jul 7, 2026 | 16.00 | 16.15 | 15.75 | 15.80 | 15.50 | -0.63% | 240,256 |
| Jul 6, 2026 | 16.00 | 16.30 | 15.90 | 15.90 | 15.60 | -0.31% | 453,057 |
| Jul 3, 2026 | 15.55 | 16.00 | 15.55 | 15.95 | 15.65 | 1.59% | 477,756 |
| Jul 2, 2026 | 15.55 | 15.80 | 15.50 | 15.70 | 15.40 | 1.29% | 308,791 |
| Jul 1, 2026 | 15.65 | 15.80 | 15.40 | 15.50 | 15.21 | -0.96% | 487,525 |
| Jun 30, 2026 | 15.05 | 15.65 | 15.00 | 15.65 | 15.35 | 4.33% | 338,557 |
| Jun 29, 2026 | 14.95 | 15.05 | 14.85 | 15.00 | 14.72 | 0.67% | 126,736 |