Sun-Sea Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	17.200	17.200	16.950	17.100	17.100	62,000
2022-11-10	16.500	16.850	16.500	16.800	16.800	50,000
2022-11-09	17.000	17.000	16.600	16.650	16.650	169,000
2022-11-08	17.150	17.200	16.900	16.900	16.900	44,000
2022-11-07	17.000	17.100	16.800	17.050	17.050	50,000
2022-11-04	16.850	16.900	16.700	16.850	16.850	54,000
2022-11-03	16.950	17.200	16.900	16.900	16.900	44,000
2022-11-02	17.000	17.100	16.950	17.000	17.000	17,000
2022-11-01	17.100	17.400	17.000	17.100	17.100	130,000
2022-10-31	17.200	17.350	17.200	17.350	17.350	10,000
2022-10-28	17.200	17.300	17.050	17.050	17.050	43,000
2022-10-27	17.250	17.300	17.000	17.100	17.100	34,000
2022-10-26	17.250	17.300	17.050	17.050	17.050	49,000
2022-10-25	17.350	17.350	17.050	17.250	17.250	11,000
2022-10-24	17.400	17.600	17.250	17.250	17.250	24,000
2022-10-21	17.250	17.450	17.250	17.400	17.400	7,000
2022-10-20	17.450	17.500	17.300	17.450	17.450	25,000
2022-10-19	17.650	17.650	17.350	17.500	17.500	70,000
2022-10-18	17.700	17.700	17.450	17.600	17.600	78,000
2022-10-17	17.700	17.750	17.200	17.450	17.450	69,000
2022-10-14	17.700	17.800	17.450	17.700	17.700	59,000
2022-10-13	17.800	17.850	17.500	17.600	17.600	29,000
2022-10-12	17.550	17.900	17.550	17.900	17.900	12,000
2022-10-11	17.750	17.900	17.450	17.700	17.700	31,000
2022-10-07	17.850	18.200	17.700	17.900	17.900	66,000
2022-10-06	17.800	17.850	17.550	17.850	17.850	13,000
2022-10-05	18.100	18.100	17.500	17.800	17.800	41,000
2022-10-04	18.200	18.200	17.600	17.800	17.800	27,000
2022-10-03	17.750	17.750	17.400	17.750	17.750	13,000
2022-09-30	17.800	17.850	17.550	17.750	17.750	11,000
2022-09-29	17.900	18.250	17.500	17.850	17.850	28,000
2022-09-28	18.350	18.350	17.800	17.850	17.850	23,000
2022-09-27	18.250	18.500	18.200	18.250	18.250	44,000
2022-09-26	18.600	18.600	18.200	18.500	18.500	30,000
2022-09-23	18.600	18.750	18.350	18.600	18.600	42,000
2022-09-22	18.750	18.750	18.200	18.600	18.600	91,000
2022-09-21	18.250	18.450	18.000	18.150	18.150	38,000
2022-09-20	17.250	18.950	17.250	18.250	18.250	171,000
2022-09-19	17.100	17.600	17.100	17.300	17.300	42,000
2022-09-16	17.050	17.400	16.750	17.300	17.300	74,000
2022-09-15	17.000	17.000	16.850	16.850	16.850	65,000
2022-09-14	16.500	17.150	16.500	17.000	17.000	132,000
2022-09-13	18.136	18.136	17.636	17.773	17.273	796,180
2022-09-12	17.818	18.000	17.636	17.909	17.405	180,400
2022-09-08	19.400	20.550	19.400	19.500	17.229	199,408
2022-09-07	19.000	19.150	18.950	19.150	16.919	39,980
2022-09-06	19.250	19.400	18.800	19.100	16.875	62,040
2022-09-05	19.400	19.400	19.050	19.250	17.008	24,411
2022-09-02	19.400	19.400	19.150	19.250	17.008	49,674
2022-09-01	19.400	19.400	18.900	19.350	17.096	125,546
2022-08-31	19.300	19.400	19.100	19.400	17.140	91,401
2022-08-30	19.400	19.400	19.150	19.300	17.052	44,110
2022-08-29	18.600	19.350	18.250	19.250	17.008	135,003
2022-08-26	17.850	19.450	17.850	18.700	16.522	323,587
2022-08-25	17.700	17.850	17.650	17.850	15.771	8,800
2022-08-24	17.700	17.800	17.600	17.750	15.682	24,200
2022-08-23	17.800	17.800	17.450	17.700	15.638	52,800
2022-08-22	17.800	17.900	17.800	17.800	15.727	43,266
2022-08-19	17.450	17.800	17.450	17.800	15.727	27,851
2022-08-18	17.850	17.850	17.500	17.500	15.462	66,296

← NewerPage 17 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.