Sun-Sea Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	17.100	17.250	16.850	17.250	15.241	62,700
2022-05-23	17.200	17.400	16.950	17.100	15.108	141,790
2022-05-20	16.600	17.500	16.600	17.050	15.064	94,745
2022-05-19	16.300	16.600	16.200	16.500	14.578	64,350
2022-05-18	16.550	17.100	16.150	16.550	14.622	80,300
2022-05-17	16.450	16.450	16.250	16.400	14.490	30,800
2022-05-16	16.500	16.650	16.400	16.400	14.490	34,430
2022-05-13	17.000	17.200	16.700	16.800	14.843	66,055
2022-05-12	16.750	17.000	16.600	16.700	14.755	67,763
2022-05-11	17.750	17.750	16.800	16.950	14.976	134,361
2022-05-10	16.900	17.500	16.900	17.350	15.329	65,223
2022-05-09	17.550	18.250	17.300	17.300	15.285	105,500
2022-05-06	17.400	17.550	17.350	17.550	15.506	93,500
2022-05-05	17.550	17.750	17.250	17.400	15.373	192,401
2022-05-04	17.350	17.750	17.350	17.450	15.417	97,917
2022-05-03	17.500	17.500	16.850	17.350	15.329	121,343
2022-04-29	17.150	17.500	17.150	17.500	15.462	256,551
2022-04-28	17.000	17.300	17.000	17.100	15.108	26,464
2022-04-27	17.200	17.250	17.000	17.050	15.064	51,129
2022-04-26	16.950	17.850	16.900	17.250	15.241	192,933
2022-04-25	17.200	17.200	16.800	16.800	14.843	134,760
2022-04-22	17.550	17.600	17.250	17.350	15.329	92,589
2022-04-21	17.150	17.400	17.000	17.300	15.285	194,259
2022-04-20	17.200	17.200	17.050	17.050	15.064	98,077
2022-04-19	17.100	17.150	16.950	17.050	15.064	82,632
2022-04-18	17.200	17.200	16.900	17.100	15.108	123,597
2022-04-15	17.350	17.650	17.200	17.400	15.373	118,169
2022-04-14	17.500	17.900	17.200	17.400	15.373	507,233
2022-04-13	16.350	17.000	16.350	17.000	15.020	161,622
2022-04-12	16.450	17.300	15.950	16.250	14.357	750,526
2022-04-11	16.300	16.500	16.300	16.400	14.490	131,032
2022-04-08	16.300	16.350	16.150	16.300	14.401	127,598
2022-04-07	16.300	16.450	16.150	16.150	14.269	107,965
2022-04-06	16.600	16.600	16.300	16.400	14.490	65,223
2022-04-01	16.450	16.650	16.150	16.650	14.711	155,958
2022-03-31	16.700	16.800	16.300	16.300	14.401	109,309
2022-03-30	16.450	16.900	16.300	16.650	14.711	685,644
2022-03-29	17.500	17.500	16.100	16.250	14.357	1,504,118
2022-03-28	15.450	17.150	15.400	17.150	15.152	1,237,300
2022-03-25	15.600	15.600	15.500	15.600	13.783	44,220
2022-03-24	15.450	15.450	15.400	15.450	13.650	29,700
2022-03-23	15.450	15.500	15.300	15.350	13.562	124,300
2022-03-22	15.600	15.700	15.400	15.450	13.650	130,900
2022-03-21	15.600	15.650	15.600	15.650	13.827	47,212
2022-03-18	15.500	15.600	15.400	15.600	13.783	71,899
2022-03-17	15.550	15.600	15.500	15.550	13.739	56,101
2022-03-16	15.400	15.500	15.350	15.500	13.695	71,288
2022-03-15	15.500	15.500	15.300	15.400	13.606	57,797
2022-03-14	15.500	15.600	15.250	15.250	13.474	53,904
2022-03-11	15.250	15.650	15.200	15.400	13.606	87,264
2022-03-10	15.100	15.200	15.100	15.200	13.429	80,300
2022-03-09	15.100	15.100	14.700	15.000	13.253	30,801
2022-03-08	14.850	15.200	14.750	15.000	13.253	68,200
2022-03-07	15.000	15.100	14.950	15.100	13.341	14,410
2022-03-04	15.050	15.200	15.000	15.100	13.341	27,501
2022-03-03	15.100	15.350	15.100	15.200	13.429	23,100
2022-03-02	15.050	15.150	15.000	15.100	13.341	24,200
2022-03-01	15.450	15.450	15.050	15.300	13.518	74,976
2022-02-25	15.300	15.450	15.300	15.350	13.562	56,506
2022-02-24	15.500	15.500	15.300	15.300	13.518	32,362

← NewerPage 19 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.