Southeast Cement Co. Ltd. 1110
TWSE · Taiwan · Non-Energy Minerals
TWD 14.35-0.30 (-2.05%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 14.35 | -2.05% | TWD 14.55 | TWD 14.65 | TWD 14.25 | 270.59K |
| 2026-10-01 | TWD 14.65 | 0.00% | TWD 14.55 | TWD 14.75 | TWD 14.55 | 120.10K |
| 2026-09-30 | TWD 14.65 | +2.09% | TWD 14.45 | TWD 14.65 | TWD 14.35 | 228.15K |
| 2026-09-29 | TWD 14.35 | -2.71% | TWD 14.75 | TWD 14.90 | TWD 14.35 | 1.20M |
| 2026-09-24 | TWD 14.75 | -1.01% | TWD 14.90 | TWD 14.90 | TWD 14.40 | 784.67K |
| 2026-09-23 | TWD 14.90 | -1.00% | TWD 15.20 | TWD 15.25 | TWD 14.90 | 184.00K |
| 2026-09-22 | TWD 15.05 | -2.27% | TWD 15.35 | TWD 15.60 | TWD 15.05 | 371.07K |
| 2026-09-21 | TWD 15.40 | -0.65% | TWD 15.40 | TWD 15.40 | TWD 15.25 | 145.00K |
| 2026-09-18 | TWD 15.50 | 0.00% | TWD 15.50 | TWD 15.55 | TWD 15.35 | 148.72K |
| 2026-09-17 | TWD 15.50 | +0.32% | TWD 15.45 | TWD 15.50 | TWD 15.35 | 360.07K |
| 2026-09-16 | TWD 15.45 | +0.32% | TWD 15.40 | TWD 15.45 | TWD 15.25 | 192.00K |
| 2026-09-15 | TWD 15.40 | -0.96% | TWD 15.65 | TWD 15.65 | TWD 15.40 | 523.00K |
| 2026-09-14 | TWD 15.55 | -1.89% | TWD 15.65 | TWD 15.85 | TWD 15.55 | 147.00K |
| 2026-09-11 | TWD 15.85 | -0.94% | TWD 15.75 | TWD 15.85 | TWD 15.55 | 428.01K |
| 2026-09-10 | TWD 16.00 | -0.31% | TWD 15.90 | TWD 16.00 | TWD 15.85 | 223.00K |
| 2026-09-09 | TWD 16.05 | +0.31% | TWD 15.90 | TWD 16.05 | TWD 15.85 | 59.50K |
| 2026-09-08 | TWD 16.00 | +0.63% | TWD 15.85 | TWD 16.05 | TWD 15.85 | 83.00K |
| 2026-09-07 | TWD 15.90 | -2.45% | TWD 16.45 | TWD 16.45 | TWD 15.90 | 304.00K |
| 2026-09-04 | TWD 16.30 | +1.24% | TWD 16.00 | TWD 16.35 | TWD 16.00 | 207.10K |
| 2026-09-03 | TWD 16.10 | 0.00% | TWD 15.95 | TWD 16.15 | TWD 15.95 | 97.22K |
| 2026-09-02 | TWD 16.10 | 0.00% | TWD 15.90 | TWD 16.10 | TWD 15.85 | 201.03K |
| 2026-09-01 | TWD 16.10 | +0.94% | TWD 15.90 | TWD 16.10 | TWD 15.90 | 219.01K |
| 2026-08-31 | TWD 15.95 | 0.00% | TWD 15.85 | TWD 15.95 | TWD 15.80 | 304.00K |
| 2026-08-28 | TWD 15.95 | 0.00% | TWD 16.05 | TWD 16.05 | TWD 15.90 | 24.00K |
| 2026-08-27 | TWD 15.95 | -0.31% | TWD 16.05 | TWD 16.05 | TWD 15.85 | 168.00K |
| 2026-08-26 | TWD 16.00 | +0.31% | TWD 16.00 | TWD 16.15 | TWD 15.90 | 106.10K |
| 2026-08-25 | TWD 15.95 | +0.31% | TWD 15.85 | TWD 16.05 | TWD 15.85 | 88.00K |
| 2026-08-24 | TWD 15.90 | -1.24% | TWD 15.95 | TWD 16.10 | TWD 15.85 | 138.00K |
| 2026-08-21 | TWD 16.10 | +0.63% | TWD 16.10 | TWD 16.15 | TWD 16.00 | 280.00K |
| 2026-08-20 | TWD 16.00 | +0.63% | TWD 16.05 | TWD 16.20 | TWD 15.95 | 101.00K |
| 2026-08-19 | TWD 15.90 | +0.32% | TWD 15.80 | TWD 16.10 | TWD 15.70 | 496.00K |
| 2026-08-18 | TWD 15.85 | -1.55% | TWD 15.95 | TWD 16.15 | TWD 15.85 | 344.00K |
| 2026-08-17 | TWD 16.10 | +0.94% | TWD 15.95 | TWD 16.20 | TWD 15.85 | 322.00K |
| 2026-08-14 | TWD 15.95 | -3.92% | TWD 16.45 | TWD 16.50 | TWD 15.95 | 238.02K |
| 2026-08-13 | TWD 16.60 | +1.84% | TWD 16.30 | TWD 16.60 | TWD 16.05 | 275.10K |
| 2026-08-12 | TWD 16.30 | 0.00% | TWD 16.30 | TWD 16.45 | TWD 16.20 | 213.00K |
| 2026-08-11 | TWD 16.30 | 0.00% | TWD 16.30 | TWD 16.35 | TWD 16.05 | 249.05K |
| 2026-08-10 | TWD 16.30 | +2.52% | TWD 15.95 | TWD 16.45 | TWD 15.90 | 478.00K |
| 2026-08-07 | TWD 15.90 | +0.63% | TWD 15.75 | TWD 15.95 | TWD 15.75 | 180.00K |
| 2026-08-06 | TWD 15.80 | -0.63% | TWD 15.75 | TWD 15.95 | TWD 15.60 | 364.27K |
| 2026-08-05 | TWD 15.90 | 0.00% | TWD 15.85 | TWD 16.05 | TWD 15.70 | 218.00K |
| 2026-08-04 | TWD 15.90 | -0.63% | TWD 15.80 | TWD 16.00 | TWD 15.70 | 291.00K |
| 2026-08-03 | TWD 16.00 | -0.93% | TWD 15.90 | TWD 16.10 | TWD 15.90 | 51.00K |
| 2026-07-31 | TWD 16.15 | +0.31% | TWD 16.00 | TWD 16.25 | TWD 15.80 | 1.05M |
| 2026-07-30 | TWD 16.10 | +0.31% | TWD 16.10 | TWD 16.15 | TWD 15.90 | 275.22K |
| 2026-07-29 | TWD 16.05 | +0.94% | TWD 16.00 | TWD 16.15 | TWD 15.60 | 381.01K |
| 2026-07-28 | TWD 15.90 | -0.63% | TWD 15.75 | TWD 15.90 | TWD 15.75 | 153.00K |
| 2026-07-27 | TWD 16.00 | +0.31% | TWD 16.00 | TWD 16.05 | TWD 15.85 | 165.00K |
| 2026-07-24 | TWD 15.95 | -0.62% | TWD 15.90 | TWD 16.00 | TWD 15.85 | 125.15K |
| 2026-07-23 | TWD 16.05 | +0.31% | TWD 16.05 | TWD 16.15 | TWD 15.85 | 114.00K |
| 2026-07-22 | TWD 16.00 | -0.31% | TWD 16.00 | TWD 16.15 | TWD 15.95 | 241.00K |
| 2026-07-21 | TWD 16.05 | +0.63% | TWD 16.00 | TWD 16.15 | TWD 15.85 | 143.10K |
| 2026-07-20 | TWD 15.95 | +1.59% | TWD 15.95 | TWD 16.05 | TWD 15.80 | 195.00K |
| 2026-07-17 | TWD 15.70 | -2.48% | TWD 15.95 | TWD 16.25 | TWD 15.65 | 344.00K |
| 2026-07-16 | TWD 16.10 | -0.31% | TWD 16.15 | TWD 16.15 | TWD 15.70 | 195.00K |
| 2026-07-15 | TWD 16.15 | +2.54% | TWD 15.80 | TWD 16.20 | TWD 15.75 | 497.00K |
| 2026-07-14 | TWD 15.75 | +0.32% | TWD 15.80 | TWD 15.85 | TWD 15.60 | 256.02K |
| 2026-07-13 | TWD 15.70 | +0.64% | TWD 15.60 | TWD 15.80 | TWD 15.55 | 179.00K |
| 2026-07-10 | TWD 15.60 | 0.00% | TWD 15.60 | TWD 15.60 | TWD 15.60 | 0 |
| 2026-07-09 | TWD 15.60 | -2.19% | TWD 15.85 | TWD 16.00 | TWD 15.60 | 118.00K |
| 2026-07-08 | TWD 15.95 | +0.95% | TWD 15.70 | TWD 16.05 | TWD 15.70 | 198.09K |
| 2026-07-07 | TWD 15.80 | -0.63% | TWD 16.00 | TWD 16.15 | TWD 15.75 | 240.10K |
| 2026-07-06 | TWD 15.90 | -0.31% | TWD 16.00 | TWD 16.30 | TWD 15.90 | 452.53K |
| 2026-07-03 | TWD 15.95 | +1.59% | TWD 15.55 | TWD 16.00 | TWD 15.55 | 477.00K |
| 2026-07-02 | TWD 15.70 | +1.29% | TWD 15.55 | TWD 15.80 | TWD 15.50 | 308.00K |
| 2026-07-01 | TWD 15.50 | -0.96% | TWD 15.65 | TWD 15.80 | TWD 15.40 | 487.18K |
| 2026-06-30 | TWD 15.65 | +4.33% | TWD 15.05 | TWD 15.65 | TWD 15.00 | 337.11K |
| 2026-06-29 | TWD 15.00 | +0.67% | TWD 14.95 | TWD 15.05 | TWD 14.85 | 126.00K |
| 2026-06-26 | TWD 14.90 | -2.61% | TWD 15.25 | TWD 15.45 | TWD 14.80 | 325.80K |
| 2026-06-25 | TWD 15.30 | -1.29% | TWD 15.50 | TWD 15.60 | TWD 15.30 | 237.17K |
| 2026-06-24 | TWD 15.50 | -0.32% | TWD 15.35 | TWD 15.60 | TWD 15.35 | 64.39K |
| 2026-06-23 | TWD 15.55 | +0.32% | TWD 15.55 | TWD 15.75 | TWD 15.35 | 183.47K |
| 2026-06-22 | TWD 15.50 | -0.32% | TWD 15.55 | TWD 15.60 | TWD 15.40 | 172.00K |
| 2026-06-18 | TWD 15.55 | -1.27% | TWD 15.75 | TWD 15.80 | TWD 15.45 | 264.00K |
| 2026-06-17 | TWD 15.75 | 0.00% | TWD 15.75 | TWD 15.80 | TWD 15.55 | 408.00K |
| 2026-06-16 | TWD 15.75 | -0.32% | TWD 15.90 | TWD 15.95 | TWD 15.75 | 166.01K |
| 2026-06-15 | TWD 15.80 | +2.27% | TWD 15.60 | TWD 16.40 | TWD 15.50 | 452.00K |
| 2026-06-12 | TWD 15.45 | +0.32% | TWD 15.40 | TWD 15.65 | TWD 15.40 | 121.00K |
| 2026-06-11 | TWD 15.40 | 0.00% | TWD 15.40 | TWD 15.50 | TWD 15.20 | 184.89K |
| 2026-06-10 | TWD 15.40 | 0.00% | TWD 15.30 | TWD 15.50 | TWD 15.25 | 280.20K |
| 2026-06-09 | TWD 15.40 | 0.00% | TWD 15.25 | TWD 15.50 | TWD 15.20 | 236.06K |
| 2026-06-08 | TWD 15.40 | -3.75% | TWD 15.50 | TWD 15.50 | TWD 15.15 | 399.00K |
| 2026-06-05 | TWD 16.00 | 0.00% | TWD 16.00 | TWD 16.00 | TWD 15.50 | 628.00K |
| 2026-06-04 | TWD 16.00 | +0.31% | TWD 16.80 | TWD 17.25 | TWD 15.95 | 1.12M |
| 2026-06-03 | TWD 15.95 | +10.00% | TWD 14.60 | TWD 15.95 | TWD 14.40 | 1.37M |
| 2026-06-02 | TWD 14.50 | -0.68% | TWD 14.60 | TWD 14.60 | TWD 14.25 | 165.10K |
| 2026-06-01 | TWD 14.60 | 0.00% | TWD 14.60 | TWD 14.70 | TWD 14.30 | 575.00K |
| 2026-05-29 | TWD 14.60 | +4.29% | TWD 14.10 | TWD 14.60 | TWD 14.10 | 266.00K |
| 2026-05-28 | TWD 14.00 | -0.71% | TWD 14.00 | TWD 14.05 | TWD 13.90 | 118.26K |
| 2026-05-27 | TWD 14.10 | +0.71% | TWD 13.95 | TWD 14.15 | TWD 13.95 | 244.12K |