Skip to main content
Southeast Cement Co., Ltd. (TPE:1110)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.70
-0.20 (-1.26%)
Mar 10, 2026, 11:58 AM CST

Southeast Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.7016.0515.7016.0016.001.27%185,284
Mar 5, 202615.7516.1515.6015.8015.801.94%234,661
Mar 4, 202615.8516.2015.5015.5015.50-3.43%244,193
Mar 3, 202616.3516.5516.0016.0516.05-2.73%368,866
Mar 2, 202616.6516.6516.3516.5016.50-1.20%171,555
Feb 26, 202616.4516.7016.3516.7016.701.52%198,183
Feb 25, 202616.6016.7016.3516.4516.45-0.90%145,398
Feb 24, 202616.5516.7016.3516.6016.600.30%221,052
Feb 23, 202616.6016.7016.4516.5516.550.91%251,009
Feb 11, 202616.4516.5516.3016.4016.40-0.30%169,070
Feb 10, 202616.2516.5516.2516.4516.45-251,170
Feb 9, 202616.1516.4516.1016.4516.451.86%233,063
Feb 6, 202616.2516.3016.1016.1516.15-0.62%123,116
Feb 5, 202616.3016.5516.1516.2516.25-0.61%128,065
Feb 4, 202616.1016.3515.9516.3516.351.24%160,961
Feb 3, 202616.1516.3015.9516.1516.151.57%114,060
Feb 2, 202616.2516.3015.7515.9015.90-2.15%380,628
Jan 30, 202616.3016.3516.2516.2516.250.31%99,371
Jan 29, 202616.2516.4016.2016.2016.200.31%111,507
Jan 28, 202616.3516.4016.1516.1516.15-0.62%159,266
Jan 27, 202616.3016.4516.2516.2516.25-88,520
Jan 26, 202616.3516.4516.2016.2516.250.31%197,000
Jan 23, 202616.3516.4016.2016.2016.20-0.61%153,549
Jan 22, 202616.5016.6016.3016.3016.30-1.21%136,287
Jan 21, 202616.5016.5016.3016.5016.50-544,338
Jan 20, 202616.5516.6516.4016.5016.50-0.30%156,525
Jan 19, 202616.3516.6516.3016.5516.550.30%346,505
Jan 16, 202616.4016.5016.2516.5016.500.30%760,452
Jan 15, 202616.3516.4516.3016.4516.450.92%323,161
Jan 14, 202616.4516.5016.3016.3016.30-1.51%481,690
Jan 13, 202616.5016.5516.2516.5516.550.30%815,227
Jan 12, 202616.4516.5516.2516.5016.500.30%409,060
Jan 9, 202616.3016.4516.2516.4516.450.92%308,767
Jan 8, 202616.3016.4016.2016.3016.30-321,124
Jan 7, 202616.3516.4516.3016.3016.30-0.31%117,035
Jan 6, 202616.2516.3516.1516.3516.351.24%378,520
Jan 5, 202616.3016.4016.1516.1516.15-0.92%88,294
Jan 2, 202616.6016.7016.2516.3016.30-1.51%451,686
Dec 31, 202516.5516.6016.3016.5516.55-403,125
Dec 30, 202516.5516.7016.3516.5516.55-0.90%914,140
Dec 29, 202516.5016.7016.4516.7016.700.91%252,418
Dec 26, 202516.5516.6016.4016.5516.551.22%52,002
Dec 24, 202516.4016.6016.3516.3516.35-0.30%57,837
Dec 23, 202516.5516.6516.4016.4016.40-0.91%70,001
Dec 22, 202516.5516.7016.4016.5516.550.30%121,000
Dec 19, 202516.4016.5016.3016.5016.500.61%183,306
Dec 18, 202516.4016.4516.2516.4016.40-0.30%105,035
Dec 17, 202516.3016.5016.2516.4516.450.92%103,000
Dec 16, 202516.2516.3516.1016.3016.30-128,420
Dec 15, 202516.2516.5516.1516.3016.30-136,451
Dec 12, 202516.5516.6016.2516.3016.30-1.51%203,101
Dec 11, 202516.5516.5516.2516.5516.55-208,612
Dec 10, 202516.6016.6016.4516.5516.55-0.30%104,050
Dec 9, 202516.7016.7016.5016.6016.60-0.60%70,600
Dec 8, 202516.6016.7016.4516.7016.700.60%103,016
Dec 5, 202516.7516.8016.5016.6016.60-0.90%201,294
Dec 4, 202516.8516.9016.7516.7516.75-0.59%110,678
Dec 3, 202516.7016.9016.6516.8516.850.90%98,200
Dec 2, 202516.6016.7516.6016.7016.700.60%139,798
Dec 1, 202516.5016.7016.4016.6016.60-0.30%120,401
Nov 28, 202516.6016.7016.5516.6516.650.30%128,401
Nov 27, 202516.5516.6516.5016.6016.600.30%43,000
Nov 26, 202516.6016.7016.5516.5516.55-0.60%248,383
Nov 25, 202516.5516.6516.4516.6516.650.60%132,001
Nov 24, 202516.4516.5516.4016.5516.550.61%37,329
Nov 21, 202516.6516.7016.3016.4516.45-1.50%74,852
Nov 20, 202516.2016.7016.2016.7016.703.41%102,000
Nov 19, 202516.5016.5016.1516.1516.15-2.12%161,411
Nov 18, 202516.9016.9516.5016.5016.50-3.23%101,083
Nov 17, 202517.0517.3016.8517.0517.050.29%112,550
Nov 14, 202517.0517.1016.8517.0017.00-0.58%208,068
Nov 13, 202516.6517.4016.5517.1017.102.70%205,428
Nov 12, 202516.6016.6516.3516.6516.65-494,378
Nov 11, 202516.5516.7016.4516.6516.650.30%67,662
Nov 10, 202516.5016.6516.3516.6016.600.61%180,507
Nov 7, 202516.4516.5516.4516.5016.500.30%48,101
Nov 6, 202516.4016.6016.3516.4516.45-131,357
Nov 5, 202516.3016.4516.0516.4516.45-187,491
Nov 4, 202516.2516.4516.2016.4516.451.23%125,551
Nov 3, 202516.5016.5016.2516.2516.25-2.11%84,611
Oct 31, 202516.5516.6016.4016.6016.600.30%65,255
Oct 30, 202516.5016.6016.3016.5516.550.30%129,363
Oct 29, 202516.9016.9016.5016.5016.50-2.08%96,000
Oct 28, 202516.9016.9016.5516.8516.85-106,065
Oct 27, 202516.7017.0016.5516.8516.851.51%168,671
Oct 23, 202516.6016.6516.5016.6016.60-38,000
Oct 22, 202516.4516.6016.4016.6016.601.84%72,000
Oct 21, 202516.5016.6016.3016.3016.30-1.81%153,224
Oct 20, 202516.6016.7016.3016.6016.600.30%235,704
Oct 17, 202516.8517.0016.5516.5516.55-1.49%203,478
Oct 16, 202516.7516.9516.7016.8016.800.90%96,680
Oct 15, 202516.8016.9516.6516.6516.65-1.48%89,617
Oct 14, 202516.9017.0016.6016.9016.900.30%314,411
Oct 13, 202517.4017.4516.8516.8516.85-3.16%194,619
Oct 9, 202517.1517.4517.0017.4017.401.75%282,304
Oct 8, 202516.7017.1016.7017.1017.102.70%181,784
Oct 7, 202516.9516.9516.6516.6516.65-1.19%74,879
Oct 3, 202516.9016.9016.7516.8516.85-93,918
Oct 2, 202516.8016.9516.7016.8516.850.90%97,366
Oct 1, 202516.6516.8016.5516.7016.701.21%123,102