TWSE · 1110 · stock

Southeast Cement Co., Ltd. (1110) stock price history

Every TWSE trading session of Southeast Cement Co., Ltd. from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1110 data, free keyYear by year table

1110 adjusted close, 2000 to 2026

1110Southeast Cement Co., Ltd.
NT$14.75-10.3% over one year
20052010201520202025
NT$23.94
All time high, 2024
NT$17.12
52 week high, NT$13.64 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1110 key facts

  • Southeast Cement Co., Ltd. (1110) closed at NT$14.75 on Sep 24, 2026 on TWSE.
  • 1110's all time high close is NT$23.94, set on Aug 1, 2024; its all time low close is NT$2.80 on Nov 7, 2001.
  • 1110's 52 week range is NT$13.64 to NT$17.12.
  • 1110 returned -10.3% over the year to Sep 24, 2026 and -22.1% over five years.
  • Over ten years 1110 returned +4%, +0.4% a year compounded.
  • 1110's deepest drawdown was -64.7% from Apr 18, 2008 to Oct 28, 2008.
  • DataCedar holds 6,647 daily sessions of 1110 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1110 price chart, 2000 to 2026

1110 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$2.84NT$9.09NT$15.33NT$21.58200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1110 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-7.2%
3 months-3.0%
6 months+0.9%
Year to date-9.2%
1 year-10.3%
3 years-18.4%
5 years-22.1%
10 years+3.6%
Since Jan 4, 2000+152.4%
Compound annual growth, 26.7 years+3.5%

1110 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$23.94 on Aug 1, 2024
All time low close
NT$2.80 on Nov 7, 2001
52 week high
NT$17.12 on Oct 9, 2025
52 week low
NT$13.64 on May 21, 2026
Deepest drawdown
-64.7% from Apr 18, 2008 to Oct 28, 2008, recovered Jan 2, 2014
Best single session
+20.9% on Dec 24, 2018
Worst single session
-11.3% on Nov 20, 2000
Volatility, 1 year annualised
24.2%
Sessions closing higher, 1 year
43%
Growth of 1 since 2000
2.5×
Best calendar year
2006, +103%
Worst calendar year
2005, -26%

1110 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$16.29NT$16.93NT$13.64NT$14.75-9.2%46.3M178
2025NT$19.70NT$20.56NT$15.75NT$16.24-18.0%49.3M242
2024NT$17.94NT$24.09NT$16.70NT$19.79+10.0%100.2M242
2023NT$17.56NT$19.57NT$16.66NT$17.99+1.0%50M239
2022NT$18.97NT$21.51NT$15.90NT$17.80-6.6%85.2M246
2021NT$16.63NT$22.22NT$13.49NT$19.07+13.7%134.3M243
2020NT$16.20NT$17.24NT$12.15NT$16.77+3.2%21.2M245
2019NT$15.69NT$16.52NT$13.98NT$16.25+3.6%13.6M241
2018NT$13.56NT$16.20NT$12.22NT$15.69+15.7%13.3M245
2017NT$14.43NT$15.70NT$12.77NT$13.56-7.2%9.8M243
2016NT$13.92NT$15.11NT$12.08NT$14.61+2.6%17.9M244
2015NT$14.92NT$15.99NT$10.90NT$14.24-5.7%24.2M246
2014NT$15.35NT$15.61NT$12.35NT$15.10-1.6%33.7M248
2013NT$12.33NT$15.48NT$11.41NT$15.35+24.9%49.7M244
2012NT$8.72NT$12.81NT$8.21NT$12.29+40.8%54.1M248
2011NT$11.70NT$12.68NT$8.16NT$8.72-24.3%98.9M247
2010NT$9.60NT$11.83NT$8.21NT$11.53+20.6%150M250
2009NT$7.75NT$11.28NT$6.23NT$9.56+23.4%1.1B249
2008NT$9.41NT$15.82NT$5.21NT$7.75-17.3%9.6B251
2007NT$9.86NT$12.53NT$7.39NT$9.37-3.0%602.5M244
2006NT$4.71NT$10.57NT$4.36NT$9.66+102.8%7.2B248
2005NT$6.47NT$6.65NT$3.85NT$4.76-25.6%211.9M260
2004NT$5.69NT$8.91NT$5.09NT$6.40+12.5%31.6B262
2003NT$4.10NT$6.10NT$3.35NT$5.69+38.7%176.3B261
2002NT$3.76NT$4.92NT$2.94NT$4.10+9.2%21.2B261
2001NT$3.60NT$4.17NT$2.72NT$3.76+4.4%4.4B261
2000NT$5.87NT$7.82NT$2.90NT$3.60n/a15.5B259

1110 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$14.75-7.5%
August 2026NT$15.95-1.2%
July 2026NT$16.15+5.2%
June 2026NT$15.36+7.2%
May 2026NT$14.33-5.2%
April 2026NT$15.11+0.7%
March 2026NT$15.01-8.4%
February 2026NT$16.39+2.8%
January 2026NT$15.94-1.8%
December 2025NT$16.24-0.6%
November 2025NT$16.34+0.3%
October 2025NT$16.29+0.6%

About the 1110 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1110/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1102 Asia Cement Corporation
  • 1103 Chia Hsin Cement Corporation
  • 1108 Lucky Cement Co.
  • 1109 Hsing Ta Cement Co.,Ltd
  • 1201 Wei Chuan Foods Corporation
  • 1203 Ve Wong Corporation
  • 1210 Great Wall Enterprise Co., Ltd.
  • 1213 Oceanic Beverages Co., Inc.

Common questions

1110 share price history

Start with any symbol.

Start free