Sun-Sea Construction Corporation (TPEX:5516)
Taiwan · Delayed Price · Currency is TWD 14.85
-0.45 (-2.94%)
At close: Feb 11, 2026
Sun-Sea Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 15.25 | 15.25 | 14.75 | 14.85 | 14.85 | -2.94% | 26,258 |
| Feb 10, 2026 | 14.85 | 15.30 | 14.85 | 15.30 | 15.30 | 0.99% | 27,355 |
| Feb 9, 2026 | 14.95 | 15.20 | 14.75 | 15.15 | 15.15 | 0.33% | 47,350 |
| Feb 6, 2026 | 15.25 | 15.75 | 14.90 | 15.10 | 15.10 | -3.51% | 111,101 |
| Feb 5, 2026 | 14.60 | 16.00 | 14.60 | 15.65 | 15.65 | 6.46% | 200,879 |
| Feb 4, 2026 | 13.80 | 14.75 | 13.80 | 14.70 | 14.70 | 4.63% | 84,000 |
| Feb 3, 2026 | 14.05 | 14.10 | 13.95 | 14.05 | 14.05 | 0.36% | 17,198 |
| Feb 2, 2026 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | 1.08% | 18,691 |
| Jan 30, 2026 | 14.15 | 14.15 | 13.85 | 13.85 | 13.85 | -3.15% | 61,093 |
| Jan 29, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -2.05% | 20,129 |
| Jan 28, 2026 | 14.60 | 14.90 | 14.55 | 14.60 | 14.60 | - | 88,232 |
| Jan 27, 2026 | 14.55 | 14.60 | 14.55 | 14.60 | 14.60 | 0.34% | 16,261 |
| Jan 26, 2026 | 14.35 | 14.75 | 14.30 | 14.55 | 14.55 | 0.34% | 47,544 |
| Jan 23, 2026 | 14.60 | 14.75 | 14.45 | 14.50 | 14.50 | -2.03% | 103,415 |
| Jan 22, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -1.33% | 16,820 |
| Jan 21, 2026 | 15.45 | 15.50 | 14.75 | 15.00 | 15.00 | -3.54% | 41,035 |
| Jan 20, 2026 | 15.45 | 15.85 | 15.25 | 15.55 | 15.55 | -3.12% | 110,265 |
| Jan 19, 2026 | 16.00 | 16.10 | 15.25 | 16.05 | 16.05 | -1.83% | 148,129 |
| Jan 16, 2026 | 16.10 | 16.35 | 15.55 | 16.35 | 16.35 | 1.55% | 61,000 |
| Jan 15, 2026 | 16.30 | 16.75 | 15.50 | 16.10 | 16.10 | 0.31% | 202,776 |
| Jan 14, 2026 | 16.80 | 17.00 | 15.60 | 16.05 | 16.05 | -4.18% | 198,198 |
| Jan 13, 2026 | 16.75 | 16.75 | 16.50 | 16.75 | 16.75 | 9.84% | 376,872 |
| Jan 12, 2026 | 14.25 | 15.25 | 14.20 | 15.25 | 15.25 | 9.71% | 371,847 |
| Jan 9, 2026 | 13.70 | 14.00 | 13.65 | 13.90 | 13.90 | 1.83% | 45,975 |
| Jan 8, 2026 | 13.40 | 13.70 | 13.40 | 13.65 | 13.65 | 0.74% | 19,273 |
| Jan 7, 2026 | 13.65 | 13.65 | 13.30 | 13.55 | 13.55 | -0.73% | 38,045 |
| Jan 6, 2026 | 13.60 | 13.65 | 13.60 | 13.65 | 13.65 | -1.09% | 7,030 |
| Jan 5, 2026 | 14.00 | 14.00 | 13.60 | 13.80 | 13.80 | -2.47% | 24,885 |
| Jan 2, 2026 | 13.50 | 14.35 | 13.50 | 14.15 | 14.15 | 4.81% | 160,690 |
| Dec 31, 2025 | 13.35 | 13.50 | 13.35 | 13.50 | 13.50 | -0.74% | 10,120 |
| Dec 30, 2025 | 13.50 | 13.75 | 13.30 | 13.60 | 13.60 | - | 20,098 |
| Dec 29, 2025 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | -0.73% | 22,100 |
| Dec 26, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | 48,001 |
| Dec 24, 2025 | 13.80 | 13.85 | 13.50 | 13.50 | 13.50 | -4.93% | 133,274 |
| Dec 23, 2025 | 13.80 | 14.20 | 13.55 | 14.20 | 14.20 | - | 236,495 |
| Dec 22, 2025 | 14.15 | 14.45 | 13.60 | 14.20 | 14.20 | -0.70% | 215,160 |
| Dec 19, 2025 | 14.20 | 14.65 | 13.80 | 14.30 | 14.30 | -4.67% | 192,267 |
| Dec 18, 2025 | 13.55 | 15.00 | 13.40 | 15.00 | 15.00 | 6.38% | 198,597 |
| Dec 17, 2025 | 13.75 | 14.10 | 13.45 | 14.10 | 14.10 | 2.17% | 80,035 |
| Dec 16, 2025 | 13.60 | 13.90 | 13.40 | 13.80 | 13.80 | -1.08% | 84,313 |
| Dec 15, 2025 | 13.70 | 13.95 | 13.35 | 13.95 | 13.95 | -0.71% | 102,886 |
| Dec 12, 2025 | 13.80 | 14.05 | 13.35 | 14.05 | 14.05 | 1.44% | 80,094 |
| Dec 11, 2025 | 13.65 | 13.85 | 13.20 | 13.85 | 13.85 | 1.84% | 53,485 |
| Dec 10, 2025 | 13.80 | 14.35 | 13.55 | 13.60 | 13.60 | -4.90% | 153,647 |
| Dec 9, 2025 | 14.05 | 14.55 | 13.55 | 14.30 | 14.30 | 0.70% | 78,090 |
| Dec 5, 2025 | 13.80 | 14.20 | 13.70 | 14.20 | 14.20 | 1.79% | 33,000 |
| Dec 4, 2025 | 13.70 | 13.95 | 13.70 | 13.95 | 13.95 | -1.41% | 13,070 |
| Dec 3, 2025 | 14.05 | 14.20 | 13.50 | 14.15 | 14.15 | 0.35% | 84,000 |
| Dec 2, 2025 | 13.50 | 14.10 | 13.50 | 14.10 | 14.10 | 0.71% | 16,000 |
| Dec 1, 2025 | 14.10 | 14.10 | 13.50 | 14.00 | 14.00 | 0.72% | 19,000 |