Sun-Sea Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	17.750	17.850	17.500	17.850	15.771	37,752
2022-08-16	17.550	17.750	17.400	17.700	15.638	123,379
2022-08-15	17.350	17.700	17.200	17.700	15.638	189,728
2022-08-12	17.250	17.450	17.250	17.300	15.285	15,400
2022-08-11	17.300	17.500	17.250	17.250	15.241	70,193
2022-08-10	17.750	17.750	17.200	17.300	15.285	34,100
2022-08-09	17.050	17.150	17.000	17.150	15.152	45,210
2022-08-08	16.850	17.200	16.850	17.150	15.152	41,800
2022-08-05	17.300	17.300	17.150	17.150	15.152	5,500
2022-08-04	17.100	17.200	17.000	17.150	15.152	32,098
2022-08-03	17.350	17.350	17.200	17.200	15.197	3,300
2022-08-02	17.150	17.150	17.000	17.100	15.108	47,456
2022-08-01	17.250	17.300	17.250	17.250	15.241	26,402
2022-07-29	17.200	17.300	17.100	17.250	15.241	12,100
2022-07-28	17.250	17.250	17.050	17.200	15.197	40,700
2022-07-27	17.300	17.350	17.000	17.150	15.152	137,507
2022-07-26	17.250	17.450	17.250	17.300	15.285	62,711
2022-07-25	17.200	17.450	17.200	17.350	15.329	58,410
2022-07-22	17.550	17.550	17.400	17.450	15.417	5,694
2022-07-21	17.400	17.550	17.400	17.450	15.417	10,010
2022-07-20	17.550	17.600	17.450	17.550	15.506	16,511
2022-07-19	17.500	17.600	17.500	17.550	15.506	8,877
2022-07-18	17.750	17.800	17.500	17.600	15.550	37,400
2022-07-15	17.850	17.850	17.600	17.750	15.682	30,807
2022-07-14	17.100	17.700	17.100	17.700	15.638	11,000
2022-07-13	17.100	17.550	17.100	17.550	15.506	46,200
2022-07-12	17.450	17.550	17.000	17.350	15.329	44,340
2022-07-11	17.600	17.900	17.200	17.450	15.417	39,992
2022-07-08	17.750	17.750	17.350	17.650	15.594	17,600
2022-07-07	17.650	17.650	17.400	17.600	15.550	46,310
2022-07-06	17.600	18.100	17.500	17.750	15.682	55,264
2022-07-05	17.800	18.050	17.750	18.050	15.948	67,320
2022-07-04	17.500	17.850	17.200	17.650	15.594	23,100
2022-07-01	17.250	17.500	16.900	17.350	15.329	120,384
2022-06-30	17.450	17.500	17.200	17.350	15.329	37,401
2022-06-29	17.500	17.500	17.200	17.450	15.417	45,210
2022-06-28	17.200	17.450	17.100	17.450	15.417	31,900
2022-06-27	17.500	17.500	17.150	17.300	15.285	72,864
2022-06-24	17.300	17.400	17.100	17.100	15.108	47,300
2022-06-23	17.250	17.400	17.000	17.050	15.064	58,300
2022-06-22	17.650	17.650	17.200	17.350	15.329	34,100
2022-06-21	17.050	17.800	17.050	17.650	15.594	116,601
2022-06-20	17.700	17.800	16.900	17.050	15.064	156,200
2022-06-17	17.900	18.000	17.500	17.500	15.462	180,690
2022-06-16	18.850	19.150	17.900	18.350	16.213	84,784
2022-06-15	18.900	19.450	18.600	18.650	16.478	110,023
2022-06-14	19.500	19.800	18.300	18.750	16.566	166,562
2022-06-13	20.450	22.000	19.500	19.550	17.273	536,237
2022-06-10	18.500	20.150	18.450	20.100	17.759	337,711
2022-06-09	17.950	18.350	17.800	18.350	16.213	37,400
2022-06-08	18.000	18.000	17.950	17.950	15.859	8,888
2022-06-07	18.000	18.050	17.800	18.000	15.903	64,717
2022-06-06	17.350	17.700	17.350	17.700	15.638	45,363
2022-06-02	17.450	17.450	17.200	17.300	15.285	58,300
2022-06-01	17.400	17.500	17.250	17.400	15.373	35,211
2022-05-31	17.300	17.500	17.250	17.450	15.417	50,662
2022-05-30	17.300	17.400	17.000	17.300	15.285	26,446
2022-05-27	17.450	17.450	17.150	17.250	15.241	18,700
2022-05-26	17.500	17.500	17.250	17.300	15.285	26,400
2022-05-25	17.300	17.400	17.300	17.400	15.373	19,800

← NewerPage 18 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.