Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Taiwan - Delayed Quote TWD

Southeast Cement Corp., Ltd. (1110.TW)

Compare
20.40
+0.20
+(0.99%)
At close: February 21 at 1:30:01 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202520.2020.4020.0520.4020.40108,451
Feb 20, 202520.3020.4020.0520.2020.20290,135
Feb 19, 202520.5020.5020.0020.3520.35379,005
Feb 18, 202520.5520.7520.2520.4020.40176,034
Feb 17, 202520.0020.7020.0020.5520.55541,061
Feb 14, 202519.8520.1519.6519.9519.95167,120
Feb 13, 202519.2519.9019.2519.9019.90127,000
Feb 12, 202519.1519.4519.0019.3519.35130,000
Feb 11, 202519.4519.6019.0019.0019.00246,150
Feb 10, 202519.2519.4519.1519.4019.40504,496
Feb 7, 202519.4519.5019.1019.4019.40119,053
Feb 6, 202519.5019.5519.4019.5019.5032,130
Feb 5, 202519.4019.6519.4019.4019.4071,000
Feb 4, 202519.6019.8519.2019.2019.20175,000
Feb 3, 202519.9520.0519.4019.6019.60130,000
Jan 22, 202520.1020.1519.8020.1020.10164,000
Jan 21, 202520.4520.6019.9019.9019.9085,030
Jan 20, 202519.8520.5019.7020.4520.45130,038
Jan 17, 202519.9019.9519.7519.7519.75105,183
Jan 16, 202519.7519.9019.7519.8519.8560,000
Jan 15, 202519.1519.7019.1519.7019.70154,000
Jan 14, 202519.2019.5019.0019.3519.3586,000
Jan 13, 202519.6519.8018.8019.3019.30360,060
Jan 10, 202519.8019.9019.6519.8519.85178,000
Jan 9, 202519.9020.1019.3519.9519.95172,000
Jan 8, 202519.8520.1019.7020.0020.00123,058
Jan 7, 202520.4020.4520.0020.0020.00101,500
Jan 6, 202520.5020.6020.2520.3020.30154,183
Jan 3, 202520.4520.5020.3020.4520.4575,000
Jan 2, 202520.4020.5020.3520.3520.35208,004
Dec 31, 202420.5020.6020.3020.5020.50163,000
Dec 30, 202420.4520.6520.3520.5520.55111,000
Dec 27, 202420.9020.9020.4520.4520.45195,000
Dec 26, 202420.7020.9520.7020.9020.90374,310
Dec 25, 202420.6520.9020.5020.9020.90151,000
Dec 24, 202420.6520.8020.5520.6520.6551,037
Dec 23, 202420.1020.6020.0520.6020.60127,000
Dec 20, 202419.9020.1519.7020.0020.00199,037
Dec 19, 202420.1520.3519.9520.0020.00152,000
Dec 18, 202420.6520.6520.0520.3520.35309,000
Dec 17, 202420.9020.9520.5520.7020.70207,089
Dec 16, 202421.1521.2520.7520.7520.75242,000
Dec 13, 202421.3021.4021.0521.2021.20166,968
Dec 12, 202421.5021.6021.2521.4021.4033,000
Dec 11, 202421.3521.5021.2021.4021.40104,262
Dec 10, 202421.1021.5020.9521.3521.35226,111
Dec 9, 202421.0021.3020.9021.0521.05256,000
Dec 6, 202420.9021.2020.9021.0521.05160,000
Dec 5, 202421.1521.2020.8520.8520.85185,015
Dec 4, 202421.3021.3021.0021.2521.25142,000
Dec 3, 202421.2021.5021.1521.3521.35158,000
Dec 2, 202421.3021.4021.0521.1521.15109,002
Nov 29, 202420.9021.3020.8521.3021.30306,000
Nov 28, 202421.0021.2020.7521.2021.20154,000
Nov 27, 202421.2021.5020.8520.9020.90172,015
Nov 26, 202421.3021.5021.1021.3021.30266,367
Nov 25, 202421.3521.4021.1021.2521.25145,010
Nov 22, 202421.2521.4021.1021.2021.20227,000
Nov 21, 202421.2021.4021.1021.2521.25176,000
Nov 20, 202421.2021.2021.2021.2021.2083,228
Nov 19, 202421.2021.3521.0021.3021.30136,010
Nov 18, 202421.1021.1520.8021.1021.10101,100
Nov 15, 202420.6521.2520.5021.0021.00377,001
Nov 14, 202420.7521.0020.5020.5020.50320,095
Nov 13, 202420.9021.1020.7520.7520.75159,000
Nov 12, 202421.4021.4520.6520.9520.95467,031
Nov 11, 202421.7521.7521.5021.5521.55152,025
Nov 8, 202421.8022.0021.6521.7521.75106,000
Nov 7, 202421.6022.0021.6021.8521.85128,000
Nov 6, 202422.0522.2021.7021.7021.70103,025
Nov 5, 202421.7522.0021.7522.0022.00230,000
Nov 4, 202421.7021.9021.5521.6521.65191,000
Nov 1, 202421.7021.7021.3521.4521.45375,025
Oct 30, 202421.8521.9021.7021.7021.70122,005
Oct 29, 202421.8021.9521.5521.7521.75221,552
Oct 28, 202421.9021.9521.7521.9521.95178,000
Oct 25, 202422.2022.2021.7021.9021.90199,100
Oct 24, 202421.8522.2021.7022.2022.20385,006
Oct 23, 202422.1022.1021.8521.9521.95100,000
Oct 22, 202422.3022.3021.9522.0022.00110,000
Oct 21, 202422.3022.4522.1022.3022.30138,000
Oct 18, 202422.3022.5022.0522.2522.25212,100
Oct 17, 202422.1022.6522.0022.2022.20375,000
Oct 16, 202422.0022.4021.8522.2522.25403,000
Oct 15, 202422.2022.4022.1022.2022.20114,019
Oct 14, 202421.7522.3021.7522.1522.15274,000
Oct 11, 202422.0022.1521.7521.7521.75269,500
Oct 9, 202422.0522.3021.9522.0022.00303,000
Oct 8, 202422.4522.4521.9522.2522.25263,048
Oct 7, 202421.9522.6021.7522.6022.60400,469
Oct 4, 202422.0522.0521.6521.9021.90178,508
Oct 1, 202422.0022.0521.6521.8021.80207,169
Sep 30, 202421.8522.2021.8022.0522.05150,000
Sep 27, 202421.8022.2021.7021.9521.95346,001
Sep 26, 202421.6021.9521.5521.6521.65261,000
Sep 25, 202421.5021.8021.5021.6021.60214,000
Sep 24, 202421.7521.7521.4521.5021.50159,231
Sep 23, 202421.8521.8521.4521.7521.75310,400
Sep 20, 202422.3522.3521.2521.7521.75883,000
Sep 19, 202422.6022.6522.2022.3522.35512,000
Sep 18, 202422.6522.7022.1522.3022.30259,366
Sep 16, 202422.4522.9022.3522.4022.40373,100
Sep 13, 202421.8022.4521.8022.2522.25359,000
Sep 12, 202422.1522.1521.6021.8021.80253,000
Sep 11, 202421.6522.1021.5021.8521.85457,900
Sep 10, 202421.7021.8021.3021.6521.65303,000
Sep 9, 202421.8522.2521.6021.7021.70585,000
Sep 6, 202422.4022.9021.9522.5022.50436,001
Sep 5, 202421.6522.8021.6522.4022.40561,000
Sep 4, 202421.8022.0521.5021.6521.65645,260
Sep 3, 202422.8023.0022.5022.5522.55207,345
Sep 2, 202422.8523.0022.3022.5522.55295,000
Aug 30, 202422.9523.1022.6022.7022.70248,304
Aug 29, 202422.9523.0022.4522.8022.80564,330
Aug 28, 202423.5023.6022.9023.0523.05447,200
Aug 27, 202423.3523.6523.1523.5023.50530,000
Aug 26, 202423.0023.5022.8023.4023.40806,721
Aug 23, 202423.1023.1022.3522.8522.85637,000
Aug 22, 202423.1023.5022.8523.1023.10725,442
Aug 21, 202422.8023.2522.6023.0523.05453,000
Aug 20, 202423.4023.5522.8022.8022.80512,000
Aug 19, 202422.6523.6022.3523.4023.401,088,183
Aug 16, 202422.3522.8022.3022.5022.50455,000
Aug 15, 202422.8022.8522.0022.3522.35731,000
Aug 14, 202422.9523.0022.4522.5022.50669,000
Aug 13, 202423.0023.0022.6022.9522.95412,009
Aug 12, 202422.8023.4022.6522.7522.75849,406
Aug 9, 202422.3523.0022.3522.6022.60832,672
Aug 8, 202422.6522.9022.1522.2522.25416,000
Aug 7, 202421.8023.0521.5022.6522.651,267,000
Aug 6, 202421.9021.9520.2021.7521.75881,583
Aug 5, 202422.8522.8521.2521.2521.251,360,030
Aug 2, 202424.3524.6023.5023.6023.601,547,002
Aug 1, 202423.5524.9523.3524.8024.802,050,830
Jul 31, 202424.0024.2023.5023.5023.50947,474
Jul 30, 202423.4023.8523.0523.8023.80829,100
Jul 29, 202423.2524.3523.2523.5523.551,708,000
Jul 26, 202423.0023.5022.2523.2023.201,090,000
Jul 23, 202422.7523.4522.7523.2023.201,254,025
Jul 22, 202422.5023.0022.4022.7022.70982,224
Jul 19, 202422.6022.7522.0522.5022.50632,135
Jul 18, 202422.4522.8022.1022.8022.80571,105
Jul 17, 202422.5022.8522.3522.4022.40597,798
Jul 16, 2024 0.20 Dividend
Jul 16, 202422.2522.7522.1522.5022.50461,300
Jul 15, 202422.5523.1022.2522.4522.25815,585
Jul 12, 202422.4023.5522.0522.5022.302,199,432
Jul 11, 202421.1022.5021.0022.1021.901,405,001
Jul 10, 202421.0021.4020.9521.0520.86310,000
Jul 9, 202421.3521.5520.7021.0020.81384,010
Jul 8, 202421.4521.7021.1021.1520.96354,030
Jul 5, 202421.5021.6021.3521.4521.26312,548
Jul 4, 202421.6521.7021.2021.3521.16517,000
Jul 3, 202421.5521.6521.3021.5021.31382,000
Jul 2, 202421.5521.7021.1521.2521.06558,000
Jul 1, 202421.2021.8021.2021.6521.46612,500
Jun 28, 202421.2021.5521.0521.1020.91405,000
Jun 27, 202421.3021.6521.0521.0520.86431,101
Jun 26, 202421.5521.7521.2521.4521.26655,245
Jun 25, 202421.6021.6020.9021.5521.36432,147
Jun 24, 202421.3522.5021.1521.5521.361,774,400
Jun 21, 202421.4521.5020.7520.8520.66635,030
Jun 20, 202421.4521.7521.2521.3521.16288,305
Jun 19, 202421.6521.7521.3521.3521.16339,190
Jun 18, 202421.4021.7521.2521.6521.46470,179
Jun 17, 202421.7522.0021.1521.2021.011,074,115
Jun 14, 202422.1022.5521.7521.7521.56483,213
Jun 13, 202422.4022.4021.6021.9021.70504,531
Jun 12, 202422.9023.0022.2022.2522.05962,736
Jun 11, 202424.2524.2522.7022.9022.701,460,311
Jun 7, 202424.3525.1023.8024.2524.031,524,001
Jun 6, 202424.7524.9524.0524.3024.081,222,672
Jun 5, 202423.4524.4523.0524.4024.182,508,469
Jun 4, 202423.5024.9022.8523.4523.245,076,878
Jun 3, 202420.9522.7520.9522.7522.552,145,895
May 31, 202420.1020.7520.0520.7020.52930,560
May 30, 202420.1020.4519.8519.9019.72247,000
May 29, 202420.2020.2520.0020.1019.92255,000
May 28, 202419.7020.2019.7020.2020.02605,000
May 27, 202419.7019.9019.5019.6019.43197,798
May 24, 202419.8019.8019.4519.5519.3887,625
May 23, 202419.3519.8019.3019.5519.38254,120
May 22, 202419.8019.8019.3519.5019.33364,020
May 21, 202420.5520.5519.7019.7519.57603,025
May 20, 202420.3520.6520.1520.5520.371,007,798
May 17, 202420.3020.3520.0520.1519.97181,000
May 16, 202420.3520.4020.2020.3020.12263,325
May 15, 202420.1520.4020.0020.3020.12534,000
May 14, 202420.0020.2519.8520.1519.97377,000
May 13, 202420.1520.2519.8519.9519.77452,001
May 10, 202420.4020.4019.6519.9019.72497,011
May 9, 202420.4520.7020.2520.5020.32239,000
May 8, 202420.4020.7520.2520.4520.27238,000
May 7, 202420.7520.9020.2520.4020.22453,300
May 6, 202420.8021.0020.6520.8520.66438,000
May 3, 202420.8021.2520.7020.7520.57563,813
May 2, 202420.2021.2020.1520.8020.61689,034
Apr 30, 202420.2020.2020.0020.2020.02244,000
Apr 29, 202420.2020.4520.0020.2020.02578,148
Apr 26, 202420.2020.4520.0020.2020.02468,000
Apr 25, 202419.1020.0519.1019.9019.72651,150
Apr 24, 202418.9019.3518.9019.2519.08320,000
Apr 23, 202418.8019.1518.8019.0518.88308,000
Apr 22, 202418.6519.2018.5018.9018.73288,000
Apr 19, 202418.6018.7518.2018.6018.43321,000
Apr 18, 202418.2518.9018.1518.6518.48329,157
Apr 17, 202418.2018.4518.2018.4018.24133,000
Apr 16, 202418.6018.6518.1518.2518.09276,000
Apr 15, 202418.2018.7018.2018.6018.43436,099
Apr 12, 202418.3018.4018.0518.2018.0493,000
Apr 11, 202418.4518.4518.1018.1517.99164,000
Apr 10, 202418.5018.6018.3018.3518.19115,000
Apr 9, 202418.0018.4017.9518.4018.24431,003
Apr 8, 202418.0018.1517.8517.9017.74296,120
Apr 3, 202418.0018.1517.8018.0017.84149,030
Apr 2, 202418.0018.0017.8517.9517.7932,367
Apr 1, 202417.7517.9517.7517.9517.79106,250
Mar 29, 202417.9017.9517.7017.7017.5443,000
Mar 28, 202418.0018.0017.7517.9017.7486,100
Mar 27, 202417.8017.9517.7017.9517.7956,374
Mar 26, 202417.9518.0017.7017.8017.6475,483
Mar 25, 202417.8018.0017.8017.8517.6962,200
Mar 22, 202417.7518.0017.7517.9517.7963,500
Mar 21, 202417.7017.8517.6017.8017.64115,000
Mar 20, 202417.7017.8017.4517.6017.44181,000
Mar 19, 202417.7517.8517.7017.7017.5468,000
Mar 18, 202417.8017.8517.8017.8517.6926,000
Mar 15, 202417.9017.9517.8517.8517.6966,000
Mar 14, 202417.9518.0017.8017.8517.6983,600
Mar 13, 202417.8517.9517.8017.8517.6961,000
Mar 12, 202418.0018.0017.9018.0017.8447,622
Mar 11, 202418.0018.1017.9017.9017.7443,000
Mar 8, 202417.7518.0017.7518.0017.84253,000
Mar 7, 202417.8017.9517.8017.9017.74219,000
Mar 6, 202417.9518.0017.8517.9517.7951,001
Mar 5, 202417.9018.0017.8017.9517.79110,000
Mar 4, 202417.8518.0017.8518.0017.8461,248
Mar 1, 202417.9018.0017.8517.8517.6960,000
Feb 29, 202417.9018.0017.8517.9017.7469,101
Feb 27, 202417.9518.1017.8518.0017.84136,848
Feb 26, 202418.0518.1517.9518.0517.89291,000
Feb 23, 202418.3018.3018.1018.1017.94242,132
Feb 22, 202418.1018.4018.1018.4018.24473,000
Feb 21, 202418.1518.2018.0518.2018.0455,183

Related Tickers

1109.TW Hsing Ta Cement Co.,Ltd
17.85
-0.28%
 
1101B.TW TCC Group Holdings Co., Ltd.
47.50
+0.11%
 
1103.TW Chia Hsin Cement Corporation
17.20
+0.29%
 
1108.TW Lucky Cement Co.
14.90
+0.34%
 
1104.TW Universal Cement Corporation
29.65
+0.34%
 
1102.TW Asia Cement Corporation
42.00
+1.08%
 
8463.TW Ruentex Materials Co.,Ltd.
25.30
0.00%
 
1802.TW Taiwan Glass Ind. Corp.
16.80
+0.60%
 
9930.TW CHC Resources Corporation
70.50
+0.57%
 
5546.TW Yonggu Group Inc.
29.70
-1.33%