Southeast Cement Co. Ltd. 1110
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 14,30-0,35 (-%2,39)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 14,35 | -%2,05 | TWD 14,55 | TWD 14,65 | TWD 14,25 | 175,58K |
| 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 |