Sun-Sea Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	28.350	29.350	28.350	28.600	28.600	248,000
2023-08-14	28.900	29.100	28.150	28.350	28.350	129,000
2023-08-11	29.050	29.850	28.000	28.900	28.900	657,000
2023-08-10	32.450	32.450	29.950	29.950	29.950	192,000
2023-08-09	32.500	32.550	32.350	32.500	32.500	34,000
2023-08-08	32.450	32.650	32.100	32.550	32.550	80,000
2023-08-07	33.000	33.000	32.100	32.450	32.450	112,000
2023-08-04	32.300	33.750	32.300	33.000	33.000	151,000
2023-08-03	32.100	32.100	32.100	32.100	32.100	0
2023-08-02	31.950	32.400	31.800	32.100	32.100	131,000
2023-08-01	31.600	31.950	31.500	31.800	31.800	92,000
2023-07-31	30.900	31.650	30.900	31.600	31.600	108,000
2023-07-28	30.500	31.000	30.500	30.900	30.900	32,000
2023-07-27	30.700	30.950	30.500	30.500	30.500	49,000
2023-07-26	30.550	30.700	30.450	30.500	30.500	26,000
2023-07-25	30.200	30.900	29.900	30.500	30.500	140,000
2023-07-24	30.150	30.300	30.000	30.100	30.100	81,000
2023-07-21	30.100	30.250	30.000	30.150	30.150	64,000
2023-07-20	30.150	30.400	30.150	30.250	30.250	84,000
2023-07-19	30.250	30.400	30.250	30.250	30.250	30,000
2023-07-18	30.750	30.800	30.150	30.200	30.200	119,000
2023-07-17	31.100	31.100	30.600	30.750	30.750	91,000
2023-07-14	31.550	31.550	30.500	30.850	30.850	74,000
2023-07-13	30.600	30.850	30.200	30.450	30.450	121,000
2023-07-12	31.750	31.750	30.500	30.850	30.850	228,000
2023-07-11	31.700	32.700	31.650	32.000	32.000	210,000
2023-07-10	30.900	32.500	30.700	31.700	31.700	181,000
2023-07-07	29.950	31.500	29.400	30.700	30.700	179,000
2023-07-06	30.250	30.250	29.900	29.950	29.950	88,000
2023-07-05	29.800	30.400	29.700	30.250	30.250	150,000
2023-07-04	29.700	29.850	29.300	29.700	29.700	90,000
2023-07-03	29.100	29.200	29.050	29.200	29.200	53,000
2023-06-30	29.100	29.300	28.850	29.100	29.100	37,000
2023-06-29	29.050	29.300	28.750	29.050	29.050	38,000
2023-06-28	28.550	29.500	28.550	29.000	29.000	30,000
2023-06-27	28.450	29.800	28.450	28.500	28.500	34,000
2023-06-26	28.500	28.800	28.100	28.650	28.650	43,000
2023-06-21	28.500	28.700	28.350	28.450	28.450	42,000
2023-06-20	28.500	28.800	28.400	28.500	28.500	40,000
2023-06-19	28.650	28.950	28.500	28.800	28.800	76,000
2023-06-16	29.200	29.200	28.550	28.550	28.550	88,000
2023-06-15	29.550	29.550	28.800	29.200	29.200	196,000
2023-06-14	29.700	30.000	29.150	29.550	29.550	75,000
2023-06-13	29.050	29.800	29.000	29.600	29.600	304,000
2023-06-12	28.800	29.150	28.500	28.950	28.950	60,000
2023-06-09	29.450	29.450	28.600	28.850	28.850	80,000
2023-06-08	28.850	29.250	28.150	29.100	29.100	195,000
2023-06-07	29.750	29.800	28.300	28.550	28.550	169,000
2023-06-06	28.300	28.300	27.850	28.000	28.000	45,000
2023-06-05	28.100	28.450	27.800	28.250	28.250	68,000
2023-06-02	28.100	28.100	27.550	27.800	27.800	40,000
2023-06-01	27.600	27.700	27.550	27.600	27.600	30,000
2023-05-31	28.200	28.200	27.600	27.600	27.600	22,000
2023-05-30	27.550	28.500	27.450	27.750	27.750	36,000
2023-05-29	27.800	27.800	27.550	27.550	27.550	14,000
2023-05-26	27.700	27.900	27.400	27.600	27.600	39,000
2023-05-25	28.100	28.150	27.750	27.750	27.750	29,000
2023-05-24	28.100	28.300	27.700	27.750	27.750	137,000
2023-05-23	28.350	28.700	28.100	28.100	28.100	147,000
2023-05-22	28.350	28.350	27.850	28.150	28.150	80,000

← NewerPage 14 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.