Sun-Sea Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	16.400	16.400	16.400	16.400	16.400	1,000
2025-05-02	16.250	16.800	16.250	16.800	16.800	11,037
2025-04-30	16.850	16.900	16.850	16.850	16.850	11,491
2025-04-29	16.900	16.900	16.850	16.850	16.850	12,000
2025-04-28	17.100	17.100	17.100	17.100	17.100	1,000
2025-04-25	16.450	16.450	16.300	16.300	16.300	2,000
2025-04-24	16.400	16.400	16.400	16.400	16.400	1,000
2025-04-23	16.000	16.100	16.000	16.100	16.100	11,000
2025-04-22	16.000	16.000	16.000	16.000	16.000	5,000
2025-04-21	16.000	16.300	16.000	16.300	16.300	4,000
2025-04-18	16.150	16.350	16.050	16.350	16.350	11,000
2025-04-17	17.500	17.500	17.500	17.500	17.500	0
2025-04-16	17.500	17.500	17.500	17.500	17.500	1,000
2025-04-15	15.600	16.400	15.600	16.400	16.400	9,000
2025-04-14	16.000	16.000	16.000	16.000	16.000	8,000
2025-04-11	16.400	16.400	16.400	16.400	16.400	1,000
2025-04-10	16.600	16.600	16.500	16.500	16.500	22,000
2025-04-09	15.450	15.900	14.850	15.450	15.450	91,000
2025-04-08	16.500	16.750	15.550	16.450	16.450	63,000
2025-04-07	16.200	17.000	16.200	16.800	16.800	135,071
2025-04-02	18.100	18.100	17.800	17.950	17.950	5,000
2025-04-01	17.950	18.200	17.800	18.200	18.200	17,000
2025-03-31	17.650	18.100	17.450	18.100	18.100	17,000
2025-03-28	17.550	18.250	17.550	18.200	18.200	23,022
2025-03-27	18.350	18.350	17.650	17.900	17.900	10,001
2025-03-26	18.200	18.750	17.950	18.300	18.300	143,000
2025-03-25	17.550	18.300	17.450	18.300	18.300	35,000
2025-03-24	17.450	17.600	17.450	17.600	17.600	3,050
2025-03-21	18.350	18.350	17.350	17.450	17.450	48,000
2025-03-20	17.400	17.400	17.100	17.300	17.300	7,030
2025-03-19	17.450	17.450	17.200	17.200	17.200	2,000
2025-03-18	17.800	17.800	17.600	17.600	17.600	26,000
2025-03-17	17.000	17.350	17.000	17.250	17.250	57,240
2025-03-14	17.550	17.550	17.500	17.500	17.500	7,000
2025-03-13	17.850	17.850	17.700	17.700	17.700	7,000
2025-03-12	17.850	17.850	17.850	17.850	17.850	1,000
2025-03-11	17.800	17.850	17.400	17.850	17.850	22,540
2025-03-10	18.400	18.500	17.850	17.850	17.850	10,060
2025-03-07	18.150	18.200	18.100	18.100	18.100	9,400
2025-03-06	18.250	18.250	18.100	18.100	18.100	7,110
2025-03-05	18.350	18.350	17.900	18.000	18.000	5,103
2025-03-04	17.800	17.800	17.650	17.650	17.650	5,000
2025-03-03	17.950	17.950	17.950	17.950	17.950	0
2025-02-27	18.050	18.050	17.950	17.950	17.950	6,000
2025-02-26	18.050	18.050	18.050	18.050	18.050	6,000
2025-02-25	18.200	18.200	18.050	18.150	18.150	4,000
2025-02-24	18.200	18.200	18.150	18.200	18.200	7,000
2025-02-21	18.200	18.250	18.200	18.200	18.200	8,000
2025-02-20	18.500	18.500	18.300	18.300	18.300	3,000
2025-02-19	18.200	18.200	18.150	18.150	18.150	4,000
2025-02-18	18.100	18.150	18.000	18.150	18.150	7,000
2025-02-17	18.200	18.300	18.200	18.300	18.300	4,000
2025-02-14	18.150	18.150	18.150	18.150	18.150	1,020
2025-02-13	18.500	18.500	18.500	18.500	18.500	7,000
2025-02-12	18.500	18.500	18.500	18.500	18.500	0
2025-02-11	18.500	18.500	18.500	18.500	18.500	2,037
2025-02-10	18.550	18.700	18.450	18.700	18.700	15,006
2025-02-07	18.400	18.550	18.400	18.550	18.550	4,300
2025-02-06	18.400	18.600	18.400	18.400	18.400	9,000
2025-02-05	18.300	19.150	18.300	18.400	18.400	28,008

← NewerPage 7 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.