Sun-Sea Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	20.250	20.350	20.100	20.150	20.150	31,000
2024-02-01	20.350	20.450	19.650	20.450	20.450	51,000
2024-01-31	20.850	20.850	20.350	20.500	20.500	21,000
2024-01-30	20.450	20.750	20.300	20.700	20.700	71,000
2024-01-29	20.500	20.700	20.250	20.650	20.650	47,000
2024-01-26	20.450	20.450	20.400	20.450	20.450	21,000
2024-01-25	20.600	20.600	20.450	20.600	20.600	99,000
2024-01-24	20.600	20.700	20.600	20.600	20.600	80,000
2024-01-23	20.650	20.650	20.500	20.500	20.500	46,000
2024-01-22	21.000	21.000	20.500	20.600	20.600	66,000
2024-01-19	20.950	21.000	20.650	21.000	21.000	58,000
2024-01-18	20.600	20.900	20.550	20.900	20.900	64,000
2024-01-17	21.400	21.400	20.500	20.550	20.550	120,000
2024-01-16	21.450	21.600	21.000	21.400	21.400	98,000
2024-01-15	21.750	21.800	21.300	21.450	21.450	89,951
2024-01-12	22.100	22.100	21.700	21.750	21.750	80,000
2024-01-11	22.350	22.700	21.850	22.050	22.050	330,000
2024-01-10	21.050	23.100	21.050	22.150	22.150	652,000
2024-01-09	22.250	22.450	21.050	21.050	21.050	246,000
2024-01-08	20.250	22.350	20.200	22.350	22.350	280,000
2024-01-05	20.500	20.500	20.200	20.350	20.350	55,000
2024-01-04	19.900	20.250	19.850	20.250	20.250	124,000
2024-01-03	20.100	20.100	19.700	19.800	19.800	54,000
2024-01-02	20.300	20.300	20.050	20.100	20.100	44,000
2023-12-29	20.350	20.350	20.150	20.300	20.300	133,000
2023-12-28	19.800	20.200	19.700	20.200	20.200	169,000
2023-12-27	19.700	19.850	19.700	19.700	19.700	69,000
2023-12-26	19.700	19.750	19.650	19.700	19.700	72,000
2023-12-25	19.800	19.800	19.300	19.500	19.500	204,000
2023-12-22	20.100	20.100	19.550	19.800	19.800	49,000
2023-12-21	19.700	20.000	19.700	20.000	20.000	104,000
2023-12-20	19.550	19.700	19.550	19.700	19.700	55,000
2023-12-19	19.700	19.700	19.350	19.500	19.500	203,000
2023-12-18	20.200	20.200	19.650	19.750	19.750	63,000
2023-12-15	19.700	19.850	19.700	19.800	19.800	41,000
2023-12-14	19.800	19.800	19.550	19.750	19.750	81,000
2023-12-13	19.850	19.850	19.600	19.850	19.850	121,000
2023-12-12	20.000	20.000	19.800	19.950	19.950	53,000
2023-12-11	20.000	20.000	19.850	20.000	20.000	62,000
2023-12-08	20.200	20.200	20.000	20.100	20.100	51,000
2023-12-07	20.400	20.400	19.900	20.200	20.200	103,000
2023-12-06	20.200	20.850	20.000	20.200	20.200	244,000
2023-12-05	19.600	19.650	19.500	19.650	19.650	83,000
2023-12-04	19.500	19.800	19.500	19.700	19.700	144,000
2023-12-01	19.400	19.600	19.350	19.600	19.600	75,000
2023-11-30	19.500	19.500	19.350	19.400	19.400	94,000
2023-11-29	19.550	19.600	19.400	19.500	19.500	72,000
2023-11-28	19.400	19.700	19.400	19.550	19.550	64,000
2023-11-27	19.500	19.700	19.350	19.450	19.450	78,000
2023-11-24	19.850	19.850	19.450	19.700	19.700	165,000
2023-11-23	19.750	19.750	19.500	19.650	19.650	127,000
2023-11-22	19.300	19.650	19.300	19.600	19.600	237,000
2023-11-21	19.500	19.650	18.900	19.150	19.150	826,000
2023-11-20	20.400	20.450	19.350	19.350	19.350	461,000
2023-11-17	20.750	21.500	19.900	19.900	19.900	508,000
2023-11-16	19.750	21.200	19.350	20.850	20.850	921,000
2023-11-15	19.350	19.700	19.350	19.350	19.350	674,000
2023-11-14	23.800	23.850	21.450	21.450	21.450	573,000
2023-11-13	24.300	24.300	22.400	23.800	23.800	320,000
2023-11-10	21.050	23.800	21.000	23.800	23.800	217,000

← NewerPage 12 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.