Skip to main content
Southeast Cement Co., Ltd. (TPE:1110)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.60
+0.55 (3.65%)
Apr 29, 2026, 1:30 PM CST

Southeast Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.1515.8515.0515.6015.603.65%325,891
Apr 28, 202615.0015.0514.8515.0515.051.01%67,350
Apr 27, 202615.0015.0014.7014.9014.90-0.33%141,250
Apr 24, 202614.8015.0014.6514.9514.951.36%303,335
Apr 23, 202615.1015.2014.7514.7514.75-2.32%254,798
Apr 22, 202615.7015.7015.0515.1015.10-3.21%153,804
Apr 21, 202615.7015.7515.4015.6015.600.65%123,043
Apr 20, 202615.8515.9015.5015.5015.50-2.21%155,170
Apr 17, 202615.8516.0015.5015.8515.85-0.63%175,391
Apr 16, 202615.7516.1015.7515.9515.951.59%282,835
Apr 15, 202615.5515.7515.4515.7015.701.62%184,542
Apr 14, 202615.3515.5515.2515.4515.451.98%183,246
Apr 13, 202615.2515.3015.0515.1515.15-0.33%169,042
Apr 10, 202615.4015.5515.2015.2015.20-1.30%126,766
Apr 9, 202615.0515.4015.0015.4015.402.67%185,094
Apr 8, 202614.6015.0014.6015.0015.003.81%186,232
Apr 7, 202614.3514.7014.3514.4514.450.35%168,849
Apr 2, 202615.0015.1014.4014.4014.40-3.68%422,179
Apr 1, 202615.2515.3514.9514.9514.95-2.29%424,540
Mar 31, 202615.2515.4015.0515.3015.30-0.65%178,151
Mar 30, 202615.0015.4014.9515.4015.400.33%150,024
Mar 27, 202615.2515.4015.2515.3515.35-15,417
Mar 26, 202615.2015.6015.1015.3515.351.32%155,735
Mar 25, 202615.0515.3014.9515.1515.151.68%190,255
Mar 24, 202615.0015.1514.7014.9014.90-159,250
Mar 23, 202614.9515.1014.8014.9014.90-1.32%494,425
Mar 20, 202615.5515.5515.0515.1015.10-3.21%373,360
Mar 19, 202615.5015.7515.5015.6015.60-0.64%98,230
Mar 18, 202615.6515.7515.5015.7015.701.62%123,000
Mar 17, 202615.8515.8515.4515.4515.45-2.52%363,292
Mar 16, 202615.8516.0515.6015.8515.85-367,154
Mar 13, 202615.5515.8515.5515.8515.85-217,527
Mar 12, 202615.7015.8515.6515.8515.85-164,009
Mar 11, 202615.9516.0515.8015.8515.850.32%148,062
Mar 10, 202615.9516.1015.5515.8015.80-0.63%202,407
Mar 9, 202615.4515.9015.0015.9015.90-0.62%450,475
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