Sun-Sea Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	28.550	28.550	28.050	28.050	28.050	73,000
2023-05-18	28.500	28.650	27.950	28.300	28.300	189,000
2023-05-17	26.700	29.250	26.700	27.700	27.700	208,000
2023-05-16	26.550	26.700	26.550	26.700	26.700	46,000
2023-05-15	26.850	26.850	26.300	26.550	26.550	55,000
2023-05-12	26.200	26.550	25.850	26.400	26.400	133,000
2023-05-11	26.100	26.100	25.450	25.550	25.550	120,000
2023-05-10	25.900	26.050	25.750	26.050	26.050	67,000
2023-05-09	25.900	26.250	25.800	25.850	25.850	68,000
2023-05-08	26.000	26.250	25.950	26.200	26.200	126,000
2023-05-05	25.800	25.800	25.600	25.650	25.650	43,000
2023-05-04	25.800	25.800	25.650	25.750	25.750	33,000
2023-05-03	25.800	25.800	25.700	25.800	25.800	53,000
2023-05-02	25.950	25.950	25.800	25.950	25.950	54,000
2023-04-28	25.750	25.900	25.700	25.850	25.850	15,000
2023-04-27	26.500	26.500	25.600	25.750	25.750	36,000
2023-04-26	25.000	25.600	24.850	25.600	25.600	92,000
2023-04-25	25.450	25.500	25.000	25.100	25.100	66,000
2023-04-24	26.000	26.000	25.450	25.450	25.450	51,000
2023-04-21	25.900	26.000	25.500	25.550	25.550	65,000
2023-04-20	25.900	25.950	25.750	25.900	25.900	34,000
2023-04-19	25.900	26.000	25.900	25.900	25.900	22,000
2023-04-18	26.300	26.300	25.700	25.850	25.850	61,000
2023-04-17	26.400	26.600	26.200	26.250	26.250	27,000
2023-04-14	25.850	26.700	25.850	26.400	26.400	44,000
2023-04-13	25.950	26.050	25.700	25.850	25.850	156,000
2023-04-12	25.900	26.400	25.900	26.050	26.050	120,000
2023-04-11	26.100	26.250	25.500	26.050	26.050	58,000
2023-04-10	25.500	26.300	25.200	25.850	25.850	132,000
2023-04-07	24.850	25.500	24.850	25.150	25.150	49,000
2023-04-06	24.300	25.050	23.700	24.850	24.850	212,000
2023-03-31	23.800	24.450	23.800	24.200	24.200	139,000
2023-03-30	23.400	24.100	23.400	23.800	23.800	219,000
2023-03-29	24.700	25.100	22.600	23.100	23.100	1,049,000
2023-03-28	26.950	26.950	24.700	24.700	24.700	545,000
2023-03-27	26.700	27.050	26.700	27.050	27.050	19,000
2023-03-24	26.900	26.900	26.700	26.800	26.800	83,000
2023-03-23	27.000	27.050	26.800	26.800	26.800	77,000
2023-03-22	27.200	27.500	27.000	27.000	27.000	110,000
2023-03-21	27.450	27.450	26.800	27.050	27.050	141,000
2023-03-20	26.150	26.900	26.150	26.650	26.650	71,000
2023-03-17	26.200	26.350	26.150	26.150	26.150	53,000
2023-03-16	26.400	26.450	25.950	25.950	25.950	90,000
2023-03-15	26.800	26.800	26.050	26.250	26.250	113,000
2023-03-14	25.950	25.950	25.750	25.750	25.750	27,000
2023-03-13	26.300	26.500	25.450	25.900	25.900	210,000
2023-03-10	26.800	27.100	26.250	26.500	26.500	136,000
2023-03-09	26.550	27.500	26.500	26.800	26.800	93,000
2023-03-08	26.500	26.900	26.500	26.550	26.550	102,000
2023-03-07	26.600	27.050	26.550	26.700	26.700	43,000
2023-03-06	26.950	27.000	26.600	26.600	26.600	53,000
2023-03-03	27.500	27.500	26.500	26.500	26.500	277,000
2023-03-02	27.050	27.500	26.450	26.950	26.950	388,000
2023-03-01	25.450	27.650	25.450	27.050	27.050	796,000
2023-02-24	26.100	26.500	25.000	25.150	25.150	281,000
2023-02-23	23.950	26.250	23.900	26.100	26.100	317,000
2023-02-22	23.850	24.250	23.850	23.900	23.900	140,000
2023-02-21	24.600	24.800	24.100	24.100	24.100	159,000
2023-02-20	24.500	24.700	24.350	24.600	24.600	95,000
2023-02-17	24.500	24.750	24.250	24.500	24.500	243,000

← NewerPage 15 of 21 · 1,222 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.