Sun-Sea Construction historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	20.450	20.450	19.800	19.800	19.800	59,000
2024-08-05	21.050	21.150	19.900	20.450	20.450	128,000
2024-08-02	21.350	21.750	21.300	21.300	21.300	61,000
2024-08-01	21.200	22.200	21.150	21.750	21.750	229,000
2024-07-31	21.300	21.350	21.100	21.200	21.200	89,000
2024-07-30	21.200	21.350	21.050	21.350	21.350	29,000
2024-07-29	21.400	21.400	21.200	21.200	21.200	60,000
2024-07-26	21.500	21.500	21.100	21.250	21.250	37,000
2024-07-25	21.450	21.450	21.450	21.450	21.450	0
2024-07-24	21.450	21.450	21.450	21.450	21.450	0
2024-07-23	21.400	21.700	21.400	21.450	21.450	54,000
2024-07-22	22.000	22.000	21.300	21.400	21.400	76,000
2024-07-19	21.500	22.000	21.300	22.000	22.000	218,000
2024-07-18	21.450	21.500	21.300	21.400	21.400	82,000
2024-07-17	21.500	21.750	21.450	21.450	21.450	146,000
2024-07-16	21.400	21.900	21.350	21.450	21.450	235,000
2024-07-15	21.400	22.000	21.300	21.400	21.400	250,000
2024-07-12	21.150	21.400	21.150	21.400	21.400	60,000
2024-07-11	21.250	21.650	21.100	21.150	21.150	98,000
2024-07-10	21.800	22.200	21.200	21.250	21.250	77,000
2024-07-09	21.300	21.300	21.100	21.100	21.100	46,000
2024-07-08	21.300	21.300	21.250	21.250	21.250	9,000
2024-07-05	21.400	21.400	20.800	21.300	21.300	110,000
2024-07-04	22.000	22.000	21.500	21.550	21.550	13,000
2024-07-03	21.400	22.000	21.350	21.500	21.500	63,000
2024-07-02	21.400	21.450	21.300	21.400	21.400	36,000
2024-07-01	21.700	21.700	21.400	21.400	21.400	14,000
2024-06-28	21.850	21.900	21.700	21.700	21.700	28,000
2024-06-27	21.500	22.200	21.500	21.750	21.750	10,000
2024-06-26	22.050	22.050	21.700	21.750	21.750	22,000
2024-06-25	21.900	22.050	21.850	22.050	22.050	12,000
2024-06-24	22.050	22.050	21.850	21.900	21.900	10,000
2024-06-21	22.000	22.000	21.600	22.000	22.000	27,000
2024-06-20	21.150	22.250	20.900	22.250	22.250	43,000
2024-06-19	21.400	21.400	20.500	21.000	21.000	146,000
2024-06-18	21.800	21.800	21.500	21.500	21.500	3,000
2024-06-17	21.600	21.750	21.300	21.300	21.300	42,000
2024-06-14	21.400	22.200	21.400	21.750	21.750	19,000
2024-06-13	21.400	21.400	21.150	21.400	21.400	71,000
2024-06-12	22.100	22.100	21.400	21.450	21.450	68,000
2024-06-11	22.100	22.600	22.000	22.100	22.100	146,000
2024-06-07	22.050	22.500	22.000	22.100	22.100	34,000
2024-06-06	22.450	22.450	22.100	22.100	22.100	46,000
2024-06-05	23.500	23.500	22.400	22.400	22.400	53,000
2024-06-04	22.500	22.550	22.450	22.450	22.450	47,000
2024-06-03	22.500	22.600	22.300	22.450	22.450	53,000
2024-05-31	22.600	22.800	22.500	22.500	22.500	49,000
2024-05-30	22.600	22.750	22.500	22.600	22.600	13,000
2024-05-29	22.600	22.600	22.400	22.400	22.400	71,000
2024-05-28	22.750	22.850	22.600	22.600	22.600	69,000
2024-05-27	22.550	22.800	22.550	22.700	22.700	39,000
2024-05-24	22.900	22.900	22.500	22.500	22.500	10,000
2024-05-23	22.900	23.000	22.700	22.700	22.700	86,000
2024-05-22	23.000	23.250	22.900	22.900	22.900	139,000
2024-05-21	22.500	23.000	22.500	22.750	22.750	119,000
2024-05-20	22.750	22.850	22.600	22.600	22.600	65,000
2024-05-17	23.050	23.050	22.700	22.750	22.750	20,000
2024-05-16	22.650	23.250	22.400	22.700	22.700	152,000
2024-05-15	22.400	22.550	22.100	22.400	22.400	52,000
2024-05-14	22.900	23.000	22.350	22.450	22.450	85,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-26	0.2060 TWD
2023-09-15	0.5500 TWD
2022-09-14	0.5500 TWD
2021-11-02	0.2160 TWD
2020-11-24	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.