Sun-Sea Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	21.050	23.800	21.000	23.800	23.800	217,000
2023-11-09	20.200	21.650	20.100	21.650	21.650	115,000
2023-11-08	20.050	20.050	19.800	20.000	20.000	70,000
2023-11-07	19.850	20.000	19.800	20.000	20.000	49,000
2023-11-06	20.000	20.000	19.750	19.750	19.750	120,000
2023-11-03	20.200	20.350	19.850	20.000	20.000	53,000
2023-11-02	20.000	20.350	19.550	20.000	20.000	107,000
2023-11-01	20.000	20.000	19.450	19.650	19.650	97,000
2023-10-31	21.300	21.300	19.650	19.650	19.650	401,000
2023-10-30	21.700	21.800	21.200	21.200	21.200	106,000
2023-10-27	22.250	22.250	21.950	22.000	22.000	31,000
2023-10-26	22.150	22.300	21.700	21.950	21.950	89,000
2023-10-25	22.600	22.600	22.150	22.250	22.250	36,000
2023-10-24	22.000	22.300	21.500	22.300	22.300	67,000
2023-10-23	21.750	22.700	21.400	22.000	22.000	196,000
2023-10-20	23.150	23.150	20.850	21.300	21.300	1,077,000
2023-10-19	23.400	23.400	23.000	23.150	23.150	53,000
2023-10-18	24.100	24.100	22.900	23.050	23.050	135,000
2023-10-17	24.500	24.900	24.000	24.050	24.050	101,000
2023-10-16	25.650	25.650	23.750	24.100	24.100	411,000
2023-10-13	26.350	26.400	26.050	26.050	26.050	40,000
2023-10-12	26.700	26.800	26.000	26.450	26.450	172,000
2023-10-11	28.050	28.050	27.300	27.350	27.350	118,000
2023-10-06	27.750	28.450	27.750	28.150	28.150	25,000
2023-10-05	27.800	28.150	27.800	28.100	28.100	18,000
2023-10-04	27.850	28.000	27.600	28.000	28.000	47,000
2023-10-03	28.300	28.400	27.850	27.850	27.850	134,000
2023-10-02	28.600	28.950	28.400	28.400	28.400	80,000
2023-09-28	28.500	29.300	28.400	28.500	28.500	87,000
2023-09-27	28.500	28.600	28.400	28.450	28.450	76,000
2023-09-26	28.800	28.900	28.450	28.500	28.500	113,000
2023-09-25	29.050	29.050	28.900	28.900	28.900	28,000
2023-09-22	29.050	29.100	28.950	29.000	29.000	37,000
2023-09-21	29.300	29.300	29.000	29.300	29.300	63,000
2023-09-20	29.650	29.650	29.300	29.300	29.300	40,000
2023-09-19	29.750	29.750	29.500	29.550	29.550	40,000
2023-09-18	29.550	29.750	29.550	29.600	29.600	39,000
2023-09-15	29.100	29.700	29.100	29.550	29.550	206,000
2023-09-14	29.091	29.364	28.636	29.364	28.864	402,600
2023-09-13	28.182	29.046	28.046	28.591	28.104	202,400
2023-09-12	27.909	28.046	27.636	27.955	27.479	38,500
2023-09-11	27.955	28.182	27.909	27.909	27.434	77,000
2023-09-08	30.850	30.850	30.000	30.300	30.300	117,000
2023-09-07	30.850	30.850	30.550	30.850	30.850	32,000
2023-09-06	31.300	31.300	30.800	30.900	30.900	81,000
2023-09-05	31.200	31.700	31.200	31.350	31.350	80,000
2023-09-04	31.050	31.100	30.900	31.000	31.000	25,000
2023-09-01	31.100	31.200	30.850	31.000	31.000	66,000
2023-08-31	31.000	31.200	30.750	31.200	31.200	62,000
2023-08-30	30.400	30.850	30.400	30.750	30.750	43,000
2023-08-29	30.550	30.550	30.200	30.350	30.350	52,000
2023-08-28	29.950	31.400	29.800	30.200	30.200	101,000
2023-08-25	29.700	29.750	29.400	29.600	29.600	54,000
2023-08-24	29.350	29.800	29.100	29.800	29.800	87,000
2023-08-23	28.900	29.150	28.900	29.100	29.100	43,000
2023-08-22	28.800	29.100	28.800	28.900	28.900	37,000
2023-08-21	28.950	28.950	28.700	28.800	28.800	81,000
2023-08-18	28.650	29.800	28.650	28.850	28.850	72,000
2023-08-17	28.850	28.950	28.650	28.750	28.750	111,000
2023-08-16	28.300	28.900	28.200	28.650	28.650	131,000

← NewerPage 13 of 21 · 1,227 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.