Southeast Cement Corporation - 1110.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.9	16.85	16.85	16.9	16.5	207,841
September 25, 2025	16.85	16.9	16.9	16.95	16.7	229,317
September 24, 2025	17	16.75	16.75	17	16.75	77,991
September 23, 2025	17.05	16.95	16.95	17.15	16.85	131,571
September 22, 2025	17.1	17.1	17.1	17.2	17	54,357
September 19, 2025	16.95	17.05	17.05	17.2	16.95	175,352
September 18, 2025	17.15	16.95	16.95	17.4	16.9	314,518
September 17, 2025	17.65	17.1	17.1	17.8	17.1	238,000
September 16, 2025	17.7	17.7	17.7	17.8	17.55	129,334
September 15, 2025	17.55	17.8	17.8	17.95	17.55	101,401
September 12, 2025	17.45	17.75	17.75	17.85	17.45	133,763
September 11, 2025	17.4	17.45	17.45	17.45	17.3	61,891
September 10, 2025	17.4	17.45	17.45	17.55	17.35	93,060
September 09, 2025	17.5	17.45	17.45	17.6	17.25	101,065
September 08, 2025	17.3	17.4	17.4	17.5	17.25	85,001
September 05, 2025	17.4	17.35	17.35	17.55	17.3	97,000
September 04, 2025	17.55	17.3	17.3	17.65	17.3	140,197
September 03, 2025	17.4	17.55	17.55	17.6	17.4	70,087
September 02, 2025	17.2	17.45	17.45	17.45	17.15	86,013
September 01, 2025	17.2	17.3	17.3	17.3	17.1	89,530
August 29, 2025	17.35	17.25	17.25	17.35	17.15	52,000
August 28, 2025	17.45	17.2	17.2	17.5	17.2	141,580
August 27, 2025	17.45	17.4	17.4	17.9	17.4	105,895
August 26, 2025	17.55	17.45	17.45	17.7	17.45	42,001
August 25, 2025	17.55	17.7	17.7	18	17.5	134,277
August 22, 2025	17.55	17.4	17.4	17.8	17.4	131,600
August 21, 2025	17.5	17.65	17.65	17.65	17.45	82,000
August 20, 2025	17.65	17.55	17.55	17.8	17.35	186,937
August 19, 2025	17.75	17.55	17.55	17.85	17.55	142,842
August 18, 2025	17.85	17.8	17.8	17.95	17.8	70,185
August 15, 2025	17.85	17.9	17.9	17.95	17.75	185,900
August 14, 2025	17.9	17.95	17.95	18	17.7	144,985
August 13, 2025	18.2	17.85	17.85	18.2	17.85	230,160
August 12, 2025	18.15	18.3	18.3	18.3	17.8	153,050
August 11, 2025	18.15	18.2	18.2	18.4	18.05	87,200
August 08, 2025	18.15	18.25	18.25	18.3	18.15	367,294
August 07, 2025	18.2	18.2	18.2	18.3	18.1	67,000
August 06, 2025	18.1	18.15	18.15	18.2	17.9	63,001
August 05, 2025	17.95	18.05	18.05	18.2	17.9	82,429
August 04, 2025	17.75	18	18	18	17.6	120,501
August 01, 2025	17.75	17.75	17.75	17.9	17.6	108,001
July 31, 2025	17.9	18	18	18	17.7	147,320
July 30, 2025	18.15	18	18	18.2	17.9	296,000
July 29, 2025	18	18.1	18.1	18.2	17.85	59,109
July 28, 2025	18.05	18.1	18.1	18.1	17.5	126,080
July 25, 2025	18.1	18	18	18.3	17.9	81,301
July 24, 2025	18.15	18	18	18.2	18	73,477
July 23, 2025	18	18.2	18.2	18.2	18	78,456
July 22, 2025	18	18	18	18.1	17.8	105,003
July 21, 2025	18.1	18	18	18.1	17.95	43,002
July 18, 2025	18.2	18	18	18.25	17.9	119,338
July 17, 2025	18.25	18.2	18.2	18.35	18.05	136,251
July 16, 2025	18.05	18.3	18.3	18.3	17.9	235,255
July 15, 2025	17.85	18.3	18.3	18.3	17.85	261,003
July 14, 2025	18.25	17.95	17.95	18.3	17.85	98,153
July 11, 2025	17.9	18.2	18.2	18.25	17.8	77,000
July 10, 2025	18.5	17.9	17.9	18.5	17.85	287,923
July 09, 2025	18.95	18.7	18.4	18.95	18.7	140,050
July 08, 2025	19.5	18.85	18.55	19.5	18.8	360,884
July 07, 2025	19.4	19.55	19.24	19.65	19.35	45,034

Southeast Cement Corporation (1110.TW) TAI