Sun-Sea Construction Corporation (TPEX:5516)
Taiwan · Delayed Price · Currency is TWD 14.75
+0.40 (2.79%)
Aug 22, 2025, 11:33 AM CST
Sun-Sea Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2.79% | 1,105 |
| Aug 21, 2025 | 14.00 | 14.35 | 14.00 | 14.35 | 14.35 | 1.06% | 10,500 |
| Aug 20, 2025 | 13.45 | 14.20 | 13.30 | 14.20 | 14.20 | -1.39% | 15,500 |
| Aug 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Aug 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.77% | 1,506 |
| Aug 15, 2025 | 14.25 | 14.25 | 13.30 | 14.15 | 14.15 | 0.35% | 24,000 |
| Aug 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.30% | 2,711 |
| Aug 13, 2025 | 13.80 | 13.80 | 13.25 | 13.65 | 13.65 | -2.50% | 29,500 |
| Aug 12, 2025 | 14.35 | 14.35 | 13.50 | 14.00 | 14.00 | 0.72% | 5,789 |
| Aug 11, 2025 | 13.85 | 13.90 | 13.75 | 13.90 | 13.90 | 1.46% | 7,425 |
| Aug 8, 2025 | 13.75 | 13.90 | 13.30 | 13.70 | 13.70 | 3.01% | 18,415 |
| Aug 7, 2025 | 14.40 | 14.40 | 13.30 | 13.30 | 13.30 | -4.66% | 3,000 |
| Aug 6, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Aug 5, 2025 | 14.10 | 14.10 | 13.95 | 13.95 | 13.95 | -0.36% | 2,011 |
| Aug 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.32% | 1,050 |
| Aug 1, 2025 | 13.45 | 14.25 | 13.40 | 13.55 | 13.55 | -6.87% | 11,412 |
| Jul 31, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Jul 30, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.34% | 1,205 |
| Jul 29, 2025 | 13.50 | 14.60 | 13.50 | 14.60 | 14.60 | 7.75% | 18,761 |
| Jul 28, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Jul 25, 2025 | 13.70 | 13.70 | 13.55 | 13.55 | 13.55 | 2.26% | 3,300 |
| Jul 24, 2025 | 13.40 | 13.40 | 12.90 | 13.25 | 13.25 | 0.76% | 9,000 |
| Jul 23, 2025 | 13.30 | 13.30 | 12.75 | 13.15 | 13.15 | -0.75% | 9,000 |
| Jul 22, 2025 | 13.45 | 13.45 | 13.00 | 13.25 | 13.25 | -1.12% | 7,020 |
| Jul 21, 2025 | 13.70 | 13.70 | 13.15 | 13.40 | 13.40 | 1.13% | 14,327 |
| Jul 18, 2025 | 13.75 | 13.75 | 13.25 | 13.25 | 13.25 | -1.85% | 8,000 |
| Jul 17, 2025 | 13.85 | 13.85 | 13.35 | 13.50 | 13.50 | -0.74% | 7,000 |
| Jul 16, 2025 | 13.75 | 13.75 | 13.40 | 13.60 | 13.60 | 1.87% | 4,098 |
| Jul 15, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -2.91% | 1,000 |
| Jul 14, 2025 | 13.50 | 13.95 | 13.45 | 13.75 | 13.75 | 1.85% | 10,038 |
| Jul 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | 2,030 |
| Jul 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 4, 2025 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 0.36% | 16,065 |
| Jul 3, 2025 | 13.90 | 13.95 | 13.90 | 13.95 | 13.95 | 3.33% | 3,000 |
| Jul 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2,376 |
| Jul 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 3,090 |
| Jun 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2,482 |
| Jun 26, 2025 | 13.50 | 13.50 | 13.45 | 13.50 | 13.50 | -1.46% | 4,469 |
| Jun 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | 2,174 |
| Jun 24, 2025 | 13.60 | 13.85 | 13.50 | 13.50 | 13.50 | -0.74% | 4,674 |
| Jun 23, 2025 | 14.00 | 14.00 | 13.50 | 13.60 | 13.60 | -2.86% | 12,624 |
| Jun 20, 2025 | 14.05 | 14.05 | 14.00 | 14.00 | 14.00 | -2.10% | 7,290 |
| Jun 19, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.72% | 1,000 |
| Jun 18, 2025 | 14.40 | 14.55 | 14.00 | 14.55 | 14.55 | 1.04% | 13,160 |
| Jun 17, 2025 | 14.50 | 14.55 | 14.40 | 14.40 | 14.40 | -1.37% | 8,682 |
| Jun 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.02% | 1,000 |