Sun-Sea Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.500	15.050	14.450	15.000	15.000	7,000
2025-10-22	15.150	15.150	15.100	15.100	15.100	4,135
2025-10-21	15.200	15.200	14.350	14.800	14.800	9,000
2025-10-20	14.900	15.450	14.900	15.200	15.200	88,000
2025-10-17	14.500	14.800	14.200	14.800	14.800	43,000
2025-10-16	14.900	15.350	14.900	14.950	14.950	32,000
2025-10-15	13.900	14.950	13.900	14.950	14.950	33,217
2025-10-14	13.700	14.000	13.500	14.000	14.000	41,000
2025-10-13	13.850	13.850	13.850	13.850	13.850	0
2025-10-09	13.950	13.950	13.450	13.850	13.850	11,000
2025-10-08	13.550	13.850	13.300	13.750	13.750	11,000
2025-10-07	13.150	13.150	13.100	13.100	13.100	5,036
2025-10-03	13.800	13.800	13.250	13.700	13.700	6,001
2025-10-02	13.500	13.950	13.250	13.350	13.350	9,075
2025-10-01	13.900	13.900	13.900	13.900	13.900	1,000
2025-09-30	14.050	14.050	13.450	13.450	13.450	6,000
2025-09-29	13.600	13.600	13.600	13.600	13.600	0
2025-09-26	13.500	13.700	13.400	13.600	13.600	9,536
2025-09-25	13.750	13.750	13.750	13.750	13.750	0
2025-09-24	13.550	13.750	13.400	13.750	13.750	18,000
2025-09-23	13.400	13.850	13.400	13.850	13.850	4,000
2025-09-22	14.050	14.050	14.050	14.050	14.050	1,432
2025-09-19	13.500	13.850	13.500	13.850	13.850	2,000
2025-09-18	14.050	14.050	13.500	13.950	13.950	12,000
2025-09-17	13.950	13.950	13.950	13.950	13.950	1,000
2025-09-16	13.550	13.850	13.550	13.850	13.850	3,000
2025-09-15	13.800	13.950	13.550	13.750	13.750	10,000
2025-09-12	14.000	14.000	13.650	13.700	13.700	9,000
2025-09-11	14.150	14.550	13.650	13.750	13.750	12,000
2025-09-10	14.300	14.300	14.300	14.300	14.300	0
2025-09-09	14.350	14.350	13.950	14.300	14.300	6,200
2025-09-08	14.500	14.700	14.400	14.400	14.400	3,000
2025-09-05	14.600	14.600	13.850	14.400	14.400	11,133
2025-09-04	13.950	14.350	13.950	14.200	14.200	9,000
2025-09-03	13.700	13.850	13.650	13.850	13.850	4,000
2025-09-02	13.700	13.850	13.700	13.700	13.700	12,000
2025-09-01	14.150	14.550	13.400	14.200	14.200	24,300
2025-08-29	14.200	14.200	14.050	14.200	14.200	10,000
2025-08-28	13.950	14.400	13.950	14.000	14.000	27,000
2025-08-27	15.500	15.500	13.800	15.250	15.250	39,000
2025-08-26	15.300	15.300	15.300	15.300	15.300	1,000
2025-08-25	15.100	15.100	15.100	15.100	15.100	1,020
2025-08-22	14.750	14.750	14.750	14.750	14.750	1,000
2025-08-21	14.000	14.350	14.000	14.350	14.350	9,000
2025-08-20	13.450	14.200	13.300	14.200	14.200	15,000
2025-08-19	14.400	14.400	14.400	14.400	14.400	0
2025-08-18	14.400	14.400	14.400	14.400	14.400	1,000
2025-08-15	14.250	14.250	13.300	14.150	14.150	23,000
2025-08-14	14.100	14.100	14.100	14.100	14.100	1,008
2025-08-13	13.800	13.800	13.250	13.650	13.650	28,000
2025-08-12	14.350	14.350	13.500	14.000	14.000	5,000
2025-08-11	13.850	13.900	13.750	13.900	13.900	7,406
2025-08-08	13.750	13.900	13.300	13.700	13.700	18,000
2025-08-07	14.400	14.400	13.300	13.300	13.300	3,000
2025-08-06	13.950	13.950	13.950	13.950	13.950	0
2025-08-05	14.100	14.100	13.950	13.950	13.950	2,000
2025-08-04	14.000	14.000	14.000	14.000	14.000	1,000
2025-08-01	14.550	14.550	14.550	14.550	14.550	11,412
2025-07-31	14.550	14.550	14.550	14.550	14.550	0
2025-07-30	14.550	14.550	14.550	14.550	14.550	1,000

← NewerPage 5 of 21 · 1,226 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.