Sun-Sea Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.450	15.850	15.250	15.550	15.550	110,000
2026-01-19	16.000	16.100	15.250	16.050	16.050	146,000
2026-01-16	16.100	16.350	15.550	16.350	16.350	61,000
2026-01-15	16.300	16.750	15.500	16.100	16.100	202,001
2026-01-14	16.800	17.000	15.600	16.050	16.050	197,150
2026-01-13	16.750	16.750	16.500	16.750	16.750	371,530
2026-01-12	14.250	15.250	14.200	15.250	15.250	369,679
2026-01-09	13.700	14.000	13.650	13.900	13.900	45,824
2026-01-08	13.400	13.700	13.400	13.650	13.650	19,000
2026-01-07	13.650	13.650	13.300	13.550	13.550	38,000
2026-01-06	13.600	13.650	13.600	13.650	13.650	7,000
2026-01-05	14.000	14.000	13.600	13.800	13.800	24,109
2026-01-02	13.500	14.350	13.500	14.150	14.150	160,000
2025-12-31	13.350	13.500	13.350	13.500	13.500	10,000
2025-12-30	13.500	13.750	13.300	13.600	13.600	20,090
2025-12-29	13.600	13.800	13.500	13.600	13.600	22,100
2025-12-26	13.500	13.700	13.500	13.700	13.700	47,000
2025-12-24	13.800	13.850	13.500	13.500	13.500	133,009
2025-12-23	13.800	14.200	13.550	14.200	14.200	236,279
2025-12-22	14.150	14.450	13.600	14.200	14.200	215,000
2025-12-19	14.200	14.650	13.800	14.300	14.300	192,000
2025-12-18	13.550	15.000	13.400	15.000	15.000	198,000
2025-12-17	13.750	14.100	13.450	14.100	14.100	80,000
2025-12-16	13.600	13.900	13.400	13.800	13.800	84,000
2025-12-15	13.700	13.950	13.350	13.950	13.950	102,831
2025-12-12	13.800	14.050	13.350	14.050	14.050	80,000
2025-12-11	13.650	13.850	13.200	13.850	13.850	53,001
2025-12-10	13.800	14.350	13.550	13.600	13.600	153,001
2025-12-09	14.050	14.550	13.550	14.300	14.300	78,000
2025-12-08	14.200	14.200	14.200	14.200	14.200	0
2025-12-05	13.800	14.200	13.700	14.200	14.200	33,000
2025-12-04	13.700	13.950	13.700	13.950	13.950	13,000
2025-12-03	14.050	14.200	13.500	14.150	14.150	84,000
2025-12-02	13.500	14.100	13.500	14.100	14.100	16,000
2025-12-01	14.100	14.100	13.500	14.000	14.000	19,000
2025-11-28	13.950	13.950	13.500	13.900	13.900	31,000
2025-11-27	13.750	13.900	13.500	13.850	13.850	11,000
2025-11-26	13.850	14.050	13.500	13.950	13.950	42,000
2025-11-25	14.200	14.400	13.900	14.150	14.150	12,006
2025-11-24	14.000	14.250	13.500	14.250	14.250	28,000
2025-11-21	14.400	14.400	13.450	14.000	14.000	23,000
2025-11-20	14.250	14.550	14.000	14.400	14.400	5,448
2025-11-19	14.300	14.300	14.300	14.300	14.300	0
2025-11-18	14.400	14.750	14.050	14.300	14.300	7,000
2025-11-17	14.250	14.450	14.100	14.400	14.400	11,000
2025-11-14	14.350	14.650	14.200	14.500	14.500	15,000
2025-11-13	14.800	15.100	14.750	14.950	14.950	24,989
2025-11-12	14.150	14.900	14.100	14.650	14.650	131,602
2025-11-11	14.100	14.100	14.050	14.100	14.100	8,248
2025-11-10	14.800	14.800	14.050	14.550	14.550	5,300
2025-11-07	14.550	14.550	14.050	14.550	14.550	58,000
2025-11-06	14.250	14.650	14.250	14.650	14.650	4,000
2025-11-05	14.900	14.900	14.500	14.650	14.650	11,000
2025-11-04	14.700	15.100	14.250	14.700	14.700	9,000
2025-11-03	14.650	15.100	14.500	14.700	14.700	5,000
2025-10-31	14.050	14.700	14.050	14.650	14.650	6,000
2025-10-30	14.800	14.950	14.300	14.800	14.800	13,001
2025-10-29	15.050	15.150	14.400	14.850	14.850	12,000
2025-10-28	14.400	14.800	14.300	14.800	14.800	9,210
2025-10-27	14.150	14.850	14.150	14.850	14.850	11,000

← NewerPage 4 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.