Sun-Sea Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	13.500	14.600	13.500	14.600	14.600	18,000
2025-07-28	13.550	13.550	13.550	13.550	13.550	0
2025-07-25	13.700	13.700	13.550	13.550	13.550	3,000
2025-07-24	13.400	13.400	12.900	13.250	13.250	9,000
2025-07-23	13.300	13.300	12.750	13.150	13.150	9,000
2025-07-22	13.450	13.450	13.000	13.250	13.250	7,020
2025-07-21	13.700	13.700	13.150	13.400	13.400	14,191
2025-07-18	13.750	13.750	13.250	13.250	13.250	8,000
2025-07-17	13.850	13.850	13.350	13.500	13.500	7,000
2025-07-16	13.750	13.750	13.400	13.600	13.600	4,000
2025-07-15	13.350	13.350	13.350	13.350	13.350	1,000
2025-07-14	13.500	13.950	13.450	13.750	13.750	10,000
2025-07-11	13.500	13.500	13.500	13.500	13.500	0
2025-07-10	13.500	13.500	13.500	13.500	13.500	2,000
2025-07-09	14.000	14.000	14.000	14.000	14.000	0
2025-07-08	14.000	14.000	14.000	14.000	14.000	0
2025-07-07	14.000	14.000	14.000	14.000	14.000	0
2025-07-04	13.500	14.000	13.500	14.000	14.000	16,000
2025-07-03	13.900	13.950	13.900	13.950	13.950	3,000
2025-07-02	13.500	13.500	13.500	13.500	13.500	2,000
2025-07-01	13.500	13.500	13.500	13.500	13.500	3,000
2025-06-30	13.500	13.500	13.500	13.500	13.500	0
2025-06-27	13.500	13.500	13.500	13.500	13.500	2,000
2025-06-26	13.500	13.500	13.450	13.500	13.500	4,347
2025-06-25	13.700	13.700	13.700	13.700	13.700	2,000
2025-06-24	13.600	13.850	13.500	13.500	13.500	4,075
2025-06-23	14.000	14.000	13.500	13.600	13.600	12,065
2025-06-20	14.050	14.050	14.000	14.000	14.000	7,000
2025-06-19	14.300	14.300	14.300	14.300	14.300	1,000
2025-06-18	14.400	14.550	14.000	14.550	14.550	13,000
2025-06-17	14.500	14.550	14.400	14.400	14.400	8,000
2025-06-16	14.600	14.600	14.600	14.600	14.600	1,000
2025-06-13	14.700	14.750	14.500	14.750	14.750	9,210
2025-06-12	14.500	14.950	14.500	14.950	14.950	6,000
2025-06-11	15.100	15.100	15.000	15.000	15.000	23,000
2025-06-10	15.300	15.450	15.000	15.250	15.250	21,000
2025-06-09	15.750	15.800	14.500	15.500	15.500	31,015
2025-06-06	16.000	16.000	16.000	16.000	16.000	1,000
2025-06-05	16.150	16.150	15.200	15.750	15.750	20,000
2025-06-04	15.150	15.700	15.150	15.700	15.700	5,000
2025-06-03	15.100	15.650	15.100	15.650	15.650	2,000
2025-06-02	15.800	15.800	15.800	15.800	15.800	0
2025-05-29	15.300	15.800	15.200	15.800	15.800	44,000
2025-05-28	15.400	15.700	15.350	15.400	15.400	13,000
2025-05-27	15.750	15.750	15.500	15.700	15.700	13,000
2025-05-26	15.850	15.850	15.850	15.850	15.850	0
2025-05-23	15.850	15.850	15.850	15.850	15.850	1,027
2025-05-22	15.400	16.000	15.300	16.000	16.000	39,269
2025-05-21	15.600	15.950	15.600	15.850	15.850	3,082
2025-05-20	15.900	16.150	15.800	15.850	15.850	50,000
2025-05-19	15.700	15.950	15.700	15.950	15.950	9,000
2025-05-16	15.950	16.150	15.950	15.950	15.950	18,170
2025-05-15	16.000	16.150	16.000	16.150	16.150	11,000
2025-05-14	16.050	16.100	16.050	16.100	16.100	16,050
2025-05-13	16.250	16.700	15.950	16.500	16.500	44,000
2025-05-12	16.900	16.900	16.300	16.650	16.650	59,050
2025-05-09	16.200	17.100	16.200	17.100	17.100	32,000
2025-05-08	16.750	17.100	16.750	17.100	17.100	6,001
2025-05-07	16.600	16.600	16.600	16.600	16.600	1,020
2025-05-06	16.050	16.900	15.850	16.900	16.900	7,030

← NewerPage 6 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.