Sun-Sea Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	24.750	24.950	24.450	24.850	24.850	130,000
2023-02-15	24.000	24.400	24.000	24.300	24.300	60,000
2023-02-14	24.200	24.450	24.000	24.000	24.000	169,000
2023-02-13	24.050	24.350	23.500	24.200	24.200	221,000
2023-02-10	24.250	24.450	24.050	24.050	24.050	161,000
2023-02-09	23.700	24.500	22.700	24.300	24.300	557,000
2023-02-08	24.000	25.600	23.800	23.800	23.800	483,000
2023-02-07	23.650	24.000	23.050	24.000	24.000	322,000
2023-02-06	22.050	23.750	22.000	23.400	23.400	692,000
2023-02-03	21.000	21.600	21.000	21.600	21.600	92,000
2023-02-02	20.750	21.000	20.700	21.000	21.000	105,000
2023-02-01	20.300	20.650	20.100	20.450	20.450	48,000
2023-01-31	20.150	20.300	20.000	20.300	20.300	35,000
2023-01-30	20.500	20.500	20.100	20.300	20.300	36,000
2023-01-17	19.950	20.150	19.900	20.000	20.000	62,000
2023-01-16	20.000	20.000	19.650	19.750	19.750	145,000
2023-01-13	20.200	20.500	20.000	20.000	20.000	139,000
2023-01-12	21.000	21.000	20.000	20.150	20.150	260,000
2023-01-11	21.100	21.750	20.900	21.000	21.000	403,000
2023-01-10	20.000	21.000	20.000	20.950	20.950	433,000
2023-01-09	20.300	20.450	19.800	19.950	19.950	168,000
2023-01-06	19.400	20.400	19.350	19.950	19.950	294,000
2023-01-05	18.700	19.750	18.700	19.450	19.450	304,000
2023-01-04	18.600	18.700	18.450	18.600	18.600	64,000
2023-01-03	18.250	18.800	18.150	18.500	18.500	80,000
2022-12-30	18.400	18.400	18.150	18.250	18.250	27,000
2022-12-29	18.350	18.700	18.200	18.250	18.250	32,000
2022-12-28	18.500	18.550	18.400	18.400	18.400	50,000
2022-12-27	18.600	18.700	18.500	18.500	18.500	30,000
2022-12-26	18.150	18.850	18.150	18.600	18.600	67,000
2022-12-23	18.750	18.750	18.050	18.100	18.100	76,000
2022-12-22	19.000	19.000	18.300	18.500	18.500	108,000
2022-12-21	18.400	19.350	18.250	19.000	19.000	203,000
2022-12-20	17.900	18.800	17.900	18.100	18.100	199,000
2022-12-19	17.700	18.000	17.700	17.800	17.800	89,000
2022-12-16	17.550	17.700	17.550	17.700	17.700	25,000
2022-12-15	17.550	17.700	17.550	17.600	17.600	40,000
2022-12-14	17.700	17.750	17.500	17.650	17.650	75,000
2022-12-13	17.600	17.750	17.500	17.700	17.700	114,000
2022-12-12	17.150	17.450	17.100	17.450	17.450	94,000
2022-12-09	17.100	17.300	17.050	17.100	17.100	44,000
2022-12-08	17.050	17.150	17.050	17.150	17.150	32,080
2022-12-07	17.100	17.100	17.000	17.100	17.100	17,000
2022-12-06	17.150	17.150	17.050	17.050	17.050	35,000
2022-12-05	17.200	17.250	17.150	17.200	17.200	48,000
2022-12-02	17.150	17.300	17.100	17.200	17.200	35,000
2022-12-01	17.250	17.250	17.050	17.150	17.150	33,000
2022-11-30	16.950	17.150	16.950	17.150	17.150	31,000
2022-11-29	17.150	17.150	16.900	17.000	17.000	45,000
2022-11-28	16.950	17.100	16.900	17.100	17.100	39,000
2022-11-25	17.150	17.150	16.800	16.950	16.950	30,000
2022-11-24	16.900	17.250	16.800	16.950	16.950	15,000
2022-11-23	16.850	17.000	16.850	16.900	16.900	40,000
2022-11-22	16.950	17.100	16.800	16.800	16.800	63,000
2022-11-21	17.250	17.300	17.000	17.000	17.000	39,000
2022-11-18	17.200	17.250	17.150	17.200	17.200	39,000
2022-11-17	17.250	17.300	17.000	17.200	17.200	135,000
2022-11-16	17.200	17.300	17.100	17.150	17.150	35,000
2022-11-15	17.100	17.250	17.000	17.200	17.200	40,000
2022-11-14	17.150	17.250	17.100	17.150	17.150	57,000

← NewerPage 16 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.