Sun-Sea Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	15.400	15.400	15.300	15.400	13.606	27,719
2022-02-22	15.150	15.400	15.100	15.400	13.606	13,465
2022-02-21	15.200	15.500	15.150	15.250	13.474	15,949
2022-02-18	15.150	15.250	15.150	15.150	13.385	14,564
2022-02-17	15.550	15.550	15.150	15.250	13.474	19,971
2022-02-16	15.450	15.450	15.200	15.250	13.474	12,210
2022-02-15	15.300	15.300	15.200	15.250	13.474	9,988
2022-02-14	15.150	15.300	15.150	15.250	13.474	24,288
2022-02-11	15.100	15.350	15.100	15.300	13.518	42,504
2022-02-10	15.350	15.400	15.050	15.150	13.385	115,192
2022-02-09	15.700	15.900	15.450	15.550	13.739	66,190
2022-02-08	15.800	15.900	15.550	15.700	13.871	43,010
2022-02-07	15.250	15.900	15.200	15.800	13.960	174,793
2022-01-26	15.200	15.200	15.050	15.200	13.429	100,217
2022-01-25	15.100	15.200	15.100	15.100	13.341	69,493
2022-01-24	15.200	15.300	15.100	15.250	13.474	38,269
2022-01-21	15.250	15.250	14.800	15.150	13.385	264,643
2022-01-20	15.200	15.250	14.900	15.050	13.297	66,122
2022-01-19	15.250	15.300	15.100	15.250	13.474	168,520
2022-01-18	15.200	15.300	15.050	15.250	13.474	18,912
2022-01-17	15.000	15.200	14.800	15.200	13.429	182,038
2022-01-14	15.350	15.350	15.100	15.250	13.474	94,545
2022-01-13	15.150	15.400	15.050	15.250	13.474	115,176
2022-01-12	15.350	15.400	14.900	15.200	13.429	98,560
2022-01-11	14.700	15.700	14.700	15.150	13.385	486,127
2022-01-10	14.500	14.600	14.400	14.600	12.899	36,014
2022-01-07	14.400	14.500	14.350	14.500	12.811	50,838
2022-01-06	14.350	14.500	14.350	14.500	12.811	49,358
2022-01-05	14.500	14.800	14.300	14.500	12.811	99,854
2022-01-04	14.600	14.800	14.450	14.650	12.944	60,588
2022-01-03	14.650	14.650	14.200	14.600	12.899	161,995
2021-12-30	14.100	14.650	14.100	14.650	12.944	372,446
2021-12-29	14.150	14.200	13.950	14.100	12.458	129,954
2021-12-28	14.200	14.250	14.150	14.150	12.502	60,247
2021-12-27	14.050	14.300	14.050	14.200	12.546	272,214
2021-12-24	14.000	14.050	13.950	14.050	12.413	49,103
2021-12-23	14.050	14.150	14.000	14.000	12.369	48,773
2021-12-22	13.800	14.350	13.800	14.050	12.413	195,372
2021-12-21	13.750	13.800	13.750	13.800	12.193	20,530
2021-12-20	13.800	13.850	13.750	13.750	12.148	37,206
2021-12-17	13.800	13.900	13.800	13.800	12.193	43,270
2021-12-16	13.800	13.900	13.750	13.800	12.193	69,784
2021-12-15	13.850	13.900	13.800	13.800	12.193	50,046
2021-12-14	13.900	13.950	13.850	13.900	12.281	30,867
2021-12-13	13.850	14.050	13.850	13.900	12.281	104,500
2021-12-10	13.950	13.950	13.850	13.850	12.237	145,200
2021-12-09	13.900	14.000	13.900	13.900	12.281	37,422
2021-12-08	14.050	14.050	13.900	13.900	12.281	44,009
2021-12-07	13.950	14.050	13.900	14.050	12.413	58,300
2021-12-06	13.850	13.850	13.850	13.850	12.237	39,057
2021-12-03	13.900	13.950	13.750	13.850	12.237	129,254
2021-12-02	13.750	14.000	13.750	13.900	12.281	192,845
2021-12-01	13.700	13.750	13.700	13.750	12.148	32,002
2021-11-30	13.600	13.750	13.600	13.700	12.104	83,820
2021-11-29	13.600	13.650	13.550	13.600	12.016	49,687
2021-11-26	13.600	13.700	13.500	13.500	11.928	39,907
2021-11-25	13.600	13.650	13.600	13.600	12.016	19,832
2021-11-24	13.600	13.650	13.550	13.650	12.060	34,507
2021-11-23	13.600	13.650	13.600	13.600	12.016	38,280
2021-11-22	13.600	13.650	13.600	13.600	12.016	37,494

← NewerPage 20 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.