Sun-Sea Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	17.350	17.350	17.350	17.350	17.350	0
2024-10-30	17.550	17.550	17.200	17.350	17.350	27,000
2024-10-29	17.300	17.600	17.300	17.500	17.500	36,000
2024-10-28	17.000	17.300	17.000	17.300	17.300	20,000
2024-10-25	16.950	17.000	16.800	17.000	17.000	46,000
2024-10-24	16.850	17.400	16.750	16.950	16.950	52,000
2024-10-23	17.000	17.450	16.700	17.000	17.000	47,000
2024-10-22	17.700	17.700	17.000	17.200	17.200	57,000
2024-10-21	17.500	17.700	16.700	17.700	17.700	166,000
2024-10-18	18.250	18.250	17.450	17.500	17.500	214,000
2024-10-17	18.500	18.500	18.100	18.150	18.150	22,000
2024-10-16	18.600	18.600	18.000	18.550	18.550	82,000
2024-10-15	18.600	18.600	18.300	18.450	18.450	34,000
2024-10-14	18.750	19.050	18.600	18.600	18.600	39,000
2024-10-11	19.450	19.450	18.850	19.000	19.000	30,000
2024-10-09	18.850	18.900	18.750	18.900	18.900	33,000
2024-10-08	19.150	19.150	19.150	19.150	19.150	0
2024-10-07	19.700	19.700	19.000	19.150	19.150	13,000
2024-10-04	19.550	19.550	19.150	19.150	19.150	22,000
2024-10-03	19.450	19.450	19.450	19.450	19.450	0
2024-10-02	19.450	19.450	19.450	19.450	19.450	0
2024-10-01	19.500	19.500	19.450	19.450	19.450	15,000
2024-09-30	19.550	19.550	19.450	19.450	19.450	16,000
2024-09-27	19.750	19.750	19.550	19.600	19.600	23,000
2024-09-26	19.600	19.600	19.550	19.600	19.600	35,000
2024-09-25	19.854	20.388	19.515	19.515	19.315	156,560
2024-09-24	19.563	19.903	19.126	19.320	19.122	147,290
2024-09-23	19.757	19.757	18.981	19.126	18.930	53,560
2024-09-20	18.981	19.757	18.544	19.757	19.555	65,920
2024-09-19	19.550	19.700	19.500	19.600	19.600	11,000
2024-09-18	19.650	19.650	19.550	19.550	19.550	16,000
2024-09-16	19.700	19.700	19.700	19.700	19.700	1,000
2024-09-13	19.600	20.150	19.600	19.750	19.750	11,000
2024-09-12	19.500	19.600	19.400	19.600	19.600	26,000
2024-09-11	19.200	19.550	19.200	19.550	19.550	3,000
2024-09-10	19.500	19.950	19.500	19.650	19.650	11,000
2024-09-09	18.650	19.550	18.650	19.450	19.450	52,000
2024-09-06	19.850	19.850	19.850	19.850	19.850	2,000
2024-09-05	20.000	20.000	20.000	20.000	20.000	2,000
2024-09-04	19.750	20.000	19.650	19.700	19.700	32,000
2024-09-03	19.850	19.850	19.750	19.750	19.750	19,000
2024-09-02	20.000	20.050	19.800	19.800	19.800	19,000
2024-08-30	19.950	20.100	19.950	20.100	20.100	25,000
2024-08-29	19.800	20.050	19.800	19.900	19.900	8,000
2024-08-28	19.650	19.800	19.650	19.800	19.800	11,000
2024-08-27	19.750	19.900	19.700	19.850	19.850	15,000
2024-08-26	19.800	20.150	19.800	19.950	19.950	5,000
2024-08-23	20.000	20.000	19.600	19.650	19.650	51,000
2024-08-22	19.850	19.950	19.850	19.950	19.950	2,000
2024-08-21	19.800	20.150	19.800	19.950	19.950	16,000
2024-08-20	20.050	20.050	19.700	19.800	19.800	15,000
2024-08-19	19.850	20.250	19.850	20.100	20.100	3,000
2024-08-16	19.850	20.050	19.750	19.850	19.850	25,000
2024-08-15	19.500	19.600	19.500	19.550	19.550	4,000
2024-08-14	20.000	20.000	19.500	19.500	19.500	13,000
2024-08-13	20.000	20.350	18.950	19.400	19.400	213,000
2024-08-12	21.500	21.550	20.100	20.550	20.550	221,000
2024-08-09	20.950	20.950	20.900	20.900	20.900	5,000
2024-08-08	20.550	20.550	20.450	20.450	20.450	55,000
2024-08-07	20.150	20.800	20.150	20.600	20.600	19,000

← NewerPage 9 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.