Sun-Sea Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 23.050 | 23.050 | 22.400 | 23.000 | 23.000 | 180,000 |
| 2024-05-10 | 22.750 | 23.200 | 22.750 | 23.050 | 23.050 | 57,000 |
| 2024-05-09 | 23.600 | 23.800 | 22.850 | 23.000 | 23.000 | 198,000 |
| 2024-05-08 | 23.800 | 24.500 | 23.400 | 23.850 | 23.850 | 288,000 |
| 2024-05-07 | 24.750 | 24.750 | 23.150 | 23.800 | 23.800 | 244,000 |
| 2024-05-06 | 24.850 | 24.950 | 23.300 | 24.150 | 24.150 | 398,000 |
| 2024-05-03 | 24.800 | 24.950 | 24.500 | 24.850 | 24.850 | 164,000 |
| 2024-05-02 | 24.450 | 25.850 | 24.450 | 24.800 | 24.800 | 374,000 |
| 2024-04-30 | 25.650 | 25.650 | 23.700 | 24.500 | 24.500 | 933,000 |
| 2024-04-29 | 24.000 | 26.400 | 24.000 | 25.700 | 25.700 | 1,722,000 |
| 2024-04-26 | 22.800 | 24.500 | 22.600 | 24.000 | 24.000 | 394,000 |
| 2024-04-25 | 23.000 | 23.500 | 22.750 | 22.750 | 22.750 | 147,000 |
| 2024-04-24 | 22.500 | 23.000 | 22.100 | 22.750 | 22.750 | 288,000 |
| 2024-04-23 | 23.800 | 23.800 | 21.250 | 22.200 | 22.200 | 829,000 |
| 2024-04-22 | 22.650 | 24.000 | 22.650 | 23.150 | 23.150 | 2,047,000 |
| 2024-04-19 | 21.200 | 22.250 | 20.750 | 21.850 | 21.850 | 1,050,000 |
| 2024-04-18 | 20.150 | 21.450 | 20.100 | 21.450 | 21.450 | 182,000 |
| 2024-04-17 | 19.600 | 20.800 | 19.600 | 20.250 | 20.250 | 123,000 |
| 2024-04-16 | 19.700 | 19.700 | 19.550 | 19.550 | 19.550 | 75,000 |
| 2024-04-15 | 19.750 | 19.800 | 19.600 | 19.750 | 19.750 | 37,000 |
| 2024-04-12 | 19.950 | 20.000 | 19.850 | 19.950 | 19.950 | 18,000 |
| 2024-04-11 | 19.900 | 20.800 | 19.850 | 19.850 | 19.850 | 59,000 |
| 2024-04-10 | 19.950 | 20.000 | 19.600 | 19.900 | 19.900 | 81,000 |
| 2024-04-09 | 20.100 | 20.100 | 19.900 | 20.000 | 20.000 | 45,000 |
| 2024-04-08 | 20.100 | 20.250 | 19.950 | 20.050 | 20.050 | 48,000 |
| 2024-04-03 | 19.900 | 20.100 | 19.850 | 20.100 | 20.100 | 37,000 |
| 2024-04-02 | 20.000 | 20.000 | 19.900 | 19.900 | 19.900 | 20,000 |
| 2024-04-01 | 19.900 | 20.000 | 19.850 | 20.000 | 20.000 | 23,000 |
| 2024-03-29 | 19.700 | 19.900 | 19.700 | 19.800 | 19.800 | 43,000 |
| 2024-03-28 | 19.750 | 19.750 | 19.550 | 19.650 | 19.650 | 32,000 |
| 2024-03-27 | 19.500 | 19.850 | 19.500 | 19.600 | 19.600 | 36,000 |
| 2024-03-26 | 19.750 | 19.750 | 19.500 | 19.500 | 19.500 | 18,000 |
| 2024-03-25 | 19.550 | 19.550 | 19.550 | 19.550 | 19.550 | 16,057 |
| 2024-03-22 | 19.600 | 19.600 | 19.450 | 19.550 | 19.550 | 26,000 |
| 2024-03-21 | 19.600 | 19.600 | 19.400 | 19.600 | 19.600 | 59,000 |
| 2024-03-20 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 13,200 |
| 2024-03-19 | 19.400 | 20.350 | 19.300 | 19.700 | 19.700 | 57,000 |
| 2024-03-18 | 19.550 | 19.600 | 19.300 | 19.550 | 19.550 | 20,000 |
| 2024-03-15 | 19.700 | 19.700 | 19.550 | 19.550 | 19.550 | 19,000 |
| 2024-03-14 | 19.850 | 19.850 | 19.550 | 19.600 | 19.600 | 69,000 |
| 2024-03-13 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | 56,064 |
| 2024-03-12 | 19.400 | 19.500 | 19.300 | 19.400 | 19.400 | 33,000 |
| 2024-03-11 | 19.450 | 19.450 | 19.200 | 19.400 | 19.400 | 36,000 |
| 2024-03-08 | 19.700 | 19.700 | 19.350 | 19.450 | 19.450 | 79,000 |
| 2024-03-07 | 19.850 | 19.850 | 19.650 | 19.700 | 19.700 | 119,000 |
| 2024-03-06 | 20.000 | 20.000 | 19.750 | 19.900 | 19.900 | 66,000 |
| 2024-03-05 | 19.850 | 20.100 | 19.800 | 20.100 | 20.100 | 23,000 |
| 2024-03-04 | 19.850 | 19.950 | 19.750 | 19.850 | 19.850 | 35,000 |
| 2024-03-01 | 19.900 | 19.950 | 19.850 | 19.900 | 19.900 | 39,000 |
| 2024-02-29 | 19.850 | 19.950 | 19.700 | 19.900 | 19.900 | 70,000 |
| 2024-02-27 | 19.950 | 20.000 | 19.850 | 19.900 | 19.900 | 74,000 |
| 2024-02-26 | 19.900 | 20.350 | 19.850 | 20.000 | 20.000 | 170,000 |
| 2024-02-23 | 19.750 | 20.000 | 19.750 | 20.000 | 20.000 | 53,000 |
| 2024-02-22 | 20.050 | 20.050 | 19.950 | 19.950 | 19.950 | 31,000 |
| 2024-02-21 | 19.900 | 20.100 | 19.850 | 20.100 | 20.100 | 69,000 |
| 2024-02-20 | 20.000 | 20.000 | 19.650 | 19.900 | 19.900 | 89,000 |
| 2024-02-19 | 19.950 | 20.100 | 19.950 | 20.000 | 20.000 | 45,000 |
| 2024-02-16 | 19.700 | 19.950 | 19.500 | 19.950 | 19.950 | 53,000 |
| 2024-02-15 | 20.100 | 20.250 | 19.900 | 19.950 | 19.950 | 101,000 |
| 2024-02-05 | 20.200 | 20.450 | 20.200 | 20.250 | 20.250 | 24,000 |
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.