Sun-Sea Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	18.900	18.900	18.600	18.600	18.600	6,000
2025-02-03	18.300	18.950	18.300	18.950	18.950	4,000
2025-01-22	18.150	18.900	18.100	18.900	18.900	12,000
2025-01-21	19.400	19.400	18.400	18.400	18.400	5,000
2025-01-20	18.400	18.700	18.300	18.300	18.300	23,000
2025-01-17	18.850	18.850	18.850	18.850	18.850	0
2025-01-16	18.800	18.850	18.800	18.850	18.850	15,000
2025-01-15	18.950	19.250	18.850	18.850	18.850	18,000
2025-01-14	18.600	19.250	18.550	19.250	19.250	18,000
2025-01-13	19.350	19.350	18.500	18.500	18.500	11,000
2025-01-10	19.150	19.500	19.150	19.500	19.500	25,000
2025-01-09	19.500	19.650	18.900	18.900	18.900	18,000
2025-01-08	19.600	19.600	19.500	19.500	19.500	4,000
2025-01-07	19.450	19.500	19.450	19.500	19.500	3,000
2025-01-06	19.400	19.500	19.350	19.400	19.400	46,000
2025-01-03	19.000	19.600	19.000	19.350	19.350	32,000
2025-01-02	19.100	19.150	18.700	19.000	19.000	7,000
2024-12-31	19.050	19.100	19.050	19.100	19.100	9,000
2024-12-30	18.950	19.050	18.950	19.050	19.050	18,000
2024-12-27	18.200	19.000	18.200	18.950	18.950	56,000
2024-12-26	18.700	18.700	18.150	18.250	18.250	3,000
2024-12-25	18.150	18.150	18.150	18.150	18.150	0
2024-12-24	18.150	18.150	18.150	18.150	18.150	1,000
2024-12-23	18.150	18.150	18.150	18.150	18.150	1,000
2024-12-20	18.150	18.150	18.150	18.150	18.150	8,000
2024-12-19	18.300	18.350	18.250	18.300	18.300	23,000
2024-12-18	18.100	18.300	18.100	18.300	18.300	23,000
2024-12-17	18.300	18.300	18.000	18.000	18.000	12,000
2024-12-16	18.800	18.800	18.350	18.400	18.400	5,000
2024-12-13	18.350	18.350	18.300	18.300	18.300	13,000
2024-12-12	18.500	18.500	18.500	18.500	18.500	0
2024-12-11	18.300	18.500	18.300	18.500	18.500	21,000
2024-12-10	18.400	18.500	18.300	18.500	18.500	42,000
2024-12-09	18.300	18.300	18.050	18.150	18.150	13,000
2024-12-06	18.000	18.300	18.000	18.300	18.300	17,000
2024-12-05	18.000	18.050	18.000	18.000	18.000	14,000
2024-12-04	18.050	18.050	18.000	18.000	18.000	16,000
2024-12-03	18.000	18.300	17.900	18.300	18.300	24,000
2024-12-02	18.000	18.000	18.000	18.000	18.000	1,000
2024-11-29	18.000	18.000	18.000	18.000	18.000	4,000
2024-11-28	17.700	18.000	17.400	18.000	18.000	50,000
2024-11-27	17.950	18.000	17.500	17.500	17.500	3,000
2024-11-26	17.400	17.950	17.400	17.950	17.950	10,000
2024-11-25	18.050	18.050	17.100	17.300	17.300	17,000
2024-11-22	18.100	18.100	18.050	18.050	18.050	4,000
2024-11-21	17.900	18.000	17.900	18.000	18.000	20,000
2024-11-20	17.950	18.100	17.900	17.900	17.900	16,809
2024-11-19	18.000	18.100	17.900	17.900	17.900	36,000
2024-11-18	17.650	18.000	17.600	18.000	18.000	14,000
2024-11-15	17.700	17.700	17.600	17.600	17.600	2,000
2024-11-14	17.550	17.800	17.500	17.800	17.800	18,000
2024-11-13	17.650	17.650	17.600	17.600	17.600	3,000
2024-11-12	17.550	17.800	17.550	17.800	17.800	7,000
2024-11-11	17.850	17.850	17.600	17.650	17.650	22,000
2024-11-08	17.650	17.650	17.500	17.500	17.500	20,000
2024-11-07	17.500	18.000	17.500	17.850	17.850	39,000
2024-11-06	17.300	17.400	17.300	17.400	17.400	9,000
2024-11-05	17.350	17.350	17.200	17.300	17.300	22,000
2024-11-04	17.350	17.350	17.350	17.350	17.350	0
2024-11-01	17.350	17.400	17.250	17.350	17.350	16,000

← NewerPage 8 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.