Sun-Sea Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	11.600	11.700	11.350	11.500	11.500	65,000
2026-04-27	11.850	11.900	11.500	11.600	11.600	169,020
2026-04-24	12.050	12.200	11.800	12.050	12.050	29,067
2026-04-23	12.200	12.400	12.200	12.250	12.250	20,075
2026-04-22	12.150	12.400	12.150	12.200	12.200	41,000
2026-04-21	12.150	12.250	12.050	12.150	12.150	20,000
2026-04-20	12.200	12.200	12.050	12.150	12.150	23,020
2026-04-17	12.000	12.250	12.000	12.150	12.150	69,300
2026-04-16	12.100	12.250	12.000	12.100	12.100	32,000
2026-04-15	12.300	12.300	12.050	12.050	12.050	58,000
2026-04-14	12.150	12.650	12.050	12.300	12.300	231,000
2026-04-13	12.200	12.250	12.200	12.200	12.200	40,000
2026-04-10	12.400	12.400	12.300	12.350	12.350	11,000
2026-04-09	12.700	12.800	12.300	12.450	12.450	85,025
2026-04-08	12.550	13.150	12.550	12.850	12.850	6,240
2026-04-07	12.900	12.900	12.650	12.650	12.650	5,000
2026-04-02	12.550	13.000	12.550	12.900	12.900	15,000
2026-04-01	12.500	13.150	12.500	13.000	13.000	14,000
2026-03-31	12.500	12.500	12.500	12.500	12.500	25,000
2026-03-30	12.500	12.800	12.500	12.500	12.500	12,000
2026-03-27	12.800	13.100	12.600	12.700	12.700	50,000
2026-03-26	12.700	12.900	12.700	12.800	12.800	18,000
2026-03-25	12.900	12.900	12.750	12.750	12.750	24,000
2026-03-24	12.850	12.900	12.750	12.900	12.900	23,015
2026-03-23	12.800	12.950	12.750	12.950	12.950	23,020
2026-03-20	13.050	13.200	13.050	13.050	13.050	28,040
2026-03-19	13.050	13.050	12.900	13.050	13.050	25,000
2026-03-18	13.200	13.300	13.050	13.050	13.050	92,266
2026-03-17	13.200	13.350	13.150	13.200	13.200	30,000
2026-03-16	13.200	13.500	13.050	13.200	13.200	42,010
2026-03-13	13.600	13.600	13.150	13.350	13.350	64,022
2026-03-12	14.450	14.550	13.500	13.600	13.600	231,250
2026-03-11	14.500	14.700	14.250	14.700	14.700	118,200
2026-03-10	14.400	14.400	14.200	14.250	14.250	65,006
2026-03-09	14.150	14.250	13.900	14.150	14.150	107,000
2026-03-06	14.000	14.000	13.850	13.950	13.950	11,000
2026-03-05	14.000	14.100	13.950	14.000	14.000	11,000
2026-03-04	14.050	14.050	13.700	13.700	13.700	22,000
2026-03-03	14.200	14.200	13.950	14.050	14.050	13,000
2026-03-02	14.100	14.100	13.900	14.000	14.000	16,000
2026-02-26	14.300	14.600	13.900	14.100	14.100	99,000
2026-02-25	14.850	14.850	14.200	14.200	14.200	81,433
2026-02-24	15.000	15.000	14.700	14.850	14.850	16,008
2026-02-23	14.900	14.900	14.700	14.700	14.700	6,000
2026-02-11	15.250	15.250	14.750	14.850	14.850	26,000
2026-02-10	14.850	15.300	14.850	15.300	15.300	27,055
2026-02-09	14.950	15.200	14.750	15.150	15.150	47,120
2026-02-06	15.250	15.750	14.900	15.100	15.100	111,000
2026-02-05	14.600	16.000	14.600	15.650	15.650	200,000
2026-02-04	13.800	14.750	13.800	14.700	14.700	84,000
2026-02-03	14.050	14.100	13.950	14.050	14.050	17,000
2026-02-02	13.750	14.000	13.750	14.000	14.000	18,000
2026-01-30	14.150	14.150	13.850	13.850	13.850	60,931
2026-01-29	14.500	14.500	14.300	14.300	14.300	19,020
2026-01-28	14.600	14.900	14.550	14.600	14.600	88,000
2026-01-27	14.550	14.600	14.550	14.600	14.600	16,000
2026-01-26	14.350	14.750	14.300	14.550	14.550	47,000
2026-01-23	14.600	14.750	14.450	14.500	14.500	103,015
2026-01-22	15.000	15.000	14.700	14.800	14.800	16,060
2026-01-21	15.450	15.500	14.750	15.000	15.000	40,050

← NewerPage 3 of 5 · 244 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.