Skip to main content
Southeast Cement Co., Ltd. (TPE:1110)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.60
-0.15 (-0.90%)
At close: Dec 5, 2025

Southeast Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202516.8016.8516.5016.5016.50-2.08%395,042
Sep 26, 202516.9016.9016.5016.8516.85-0.30%207,841
Sep 25, 202516.8516.9516.7016.9016.900.90%229,317
Sep 24, 202517.0017.0016.7516.7516.75-1.18%77,991
Sep 23, 202517.0517.1516.8516.9516.95-0.88%131,571
Sep 22, 202517.1017.2017.0017.1017.100.29%54,357
Sep 19, 202516.9517.2016.9517.0517.050.59%175,452
Sep 18, 202517.1517.4016.9016.9516.95-0.88%314,648
Sep 17, 202517.6517.8017.1017.1017.10-3.39%239,530
Sep 16, 202517.7017.8017.5517.7017.70-0.56%129,334
Sep 15, 202517.5517.9517.5517.8017.800.28%101,401
Sep 12, 202517.4517.8517.4517.7517.751.72%133,883
Sep 11, 202517.4017.4517.3017.4517.45-61,891
Sep 10, 202517.4017.5517.3517.4517.45-93,060
Sep 9, 202517.5017.6017.2517.4517.450.29%101,065
Sep 8, 202517.3017.5017.2517.4017.400.29%85,001
Sep 5, 202517.4017.5517.3017.3517.350.29%97,000
Sep 4, 202517.5517.6517.3017.3017.30-1.42%140,197
Sep 3, 202517.4017.6017.4017.5517.550.57%70,087
Sep 2, 202517.2017.4517.1517.4517.450.87%86,013
Sep 1, 202517.2017.3017.1017.3017.300.29%89,530
Aug 29, 202517.3517.3517.1517.2517.250.29%52,030
Aug 28, 202517.4517.5017.2017.2017.20-1.15%141,580
Aug 27, 202517.4517.9017.4017.4017.40-0.29%105,895
Aug 26, 202517.5517.7017.4517.4517.45-1.41%42,001
Aug 25, 202517.5518.0017.5017.7017.701.72%134,277
Aug 22, 202517.5517.8017.4017.4017.40-1.42%131,600
Aug 21, 202517.5017.6517.4517.6517.650.57%82,000
Aug 20, 202517.6517.8017.3517.5517.55-186,937
Aug 19, 202517.7517.8517.5517.5517.55-1.40%142,842
Aug 18, 202517.8517.9517.8017.8017.80-0.56%70,185
Aug 15, 202517.8517.9517.7517.9017.90-0.28%185,900
Aug 14, 202517.9018.0017.7017.9517.950.56%144,985
Aug 13, 202518.2018.2017.8517.8517.85-2.46%230,160
Aug 12, 202518.1518.3017.8018.3018.300.55%153,050
Aug 11, 202518.1518.4018.0518.2018.20-0.27%87,200
Aug 8, 202518.1518.3018.1518.2518.250.27%367,294
Aug 7, 202518.2018.3018.1018.2018.200.28%67,000
Aug 6, 202518.1018.2017.9018.1518.150.55%63,001
Aug 5, 202517.9518.2017.9018.0518.050.28%82,429
Aug 4, 202517.7518.0017.6018.0018.001.41%120,501
Aug 1, 202517.7517.9017.6017.7517.75-1.39%108,001
Jul 31, 202517.9018.0017.7018.0018.00-147,320
Jul 30, 202518.1518.2017.9018.0018.00-0.55%296,000
Jul 29, 202518.0018.2017.8518.1018.10-59,109
Jul 28, 202518.0518.1017.5018.1018.100.56%126,080
Jul 25, 202518.1018.3017.9018.0018.00-81,301
Jul 24, 202518.1518.2018.0018.0018.00-1.10%73,477
Jul 23, 202518.0018.2018.0018.2018.201.11%78,456
Jul 22, 202518.0018.1017.8018.0018.00-105,003
Jul 21, 202518.1018.1017.9518.0018.00-43,002
Jul 18, 202518.2018.2517.9018.0018.00-1.10%119,338
Jul 17, 202518.2518.3518.0518.2018.20-0.55%136,251
Jul 16, 202518.0518.3017.9018.3018.30-235,255
Jul 15, 202517.8518.3017.8518.3018.301.95%261,003