Sun-Sea Construction Corporation (TPEX:5516)
Taiwan · Delayed Price · Currency is TWD 12.35
-1.15 (-8.52%)
Aug 13, 2026, 1:10 PM CST
Sun-Sea Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 12.80 | 12.80 | 12.15 | 12.35 | - | -8.52% | 494,139 |
| Aug 12, 2026 | 13.05 | 13.55 | 13.05 | 13.50 | 13.50 | 3.45% | 90,223 |
| Aug 11, 2026 | 13.05 | 13.10 | 12.60 | 13.05 | 13.05 | -0.38% | 128,388 |
| Aug 10, 2026 | 12.20 | 13.10 | 12.20 | 13.10 | 13.10 | 6.07% | 121,521 |
| Aug 7, 2026 | 12.15 | 12.60 | 12.15 | 12.35 | 12.35 | 3.35% | 70,312 |
| Aug 6, 2026 | 11.40 | 12.65 | 11.35 | 11.95 | 11.95 | 3.02% | 121,924 |
| Aug 5, 2026 | 11.45 | 11.65 | 11.20 | 11.60 | 11.60 | -0.85% | 212,081 |
| Aug 4, 2026 | 11.80 | 11.80 | 11.25 | 11.70 | 11.70 | -1.68% | 213,183 |
| Aug 3, 2026 | 10.90 | 11.90 | 10.90 | 11.90 | 11.90 | 9.68% | 400,955 |
| Jul 31, 2026 | 10.70 | 10.85 | 10.70 | 10.85 | 10.85 | 1.88% | 20,128 |
| Jul 30, 2026 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 0.95% | 16,000 |
| Jul 29, 2026 | 10.65 | 10.65 | 10.35 | 10.55 | 10.55 | - | 60,037 |
| Jul 28, 2026 | 10.70 | 10.70 | 10.50 | 10.55 | 10.55 | -1.86% | 30,000 |
| Jul 27, 2026 | 10.80 | 10.80 | 10.60 | 10.75 | 10.75 | 0.94% | 23,000 |
| Jul 24, 2026 | 10.50 | 10.70 | 10.50 | 10.65 | 10.65 | 1.43% | 106,820 |
| Jul 23, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - | 47,010 |
| Jul 22, 2026 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | -0.94% | 21,210 |
| Jul 21, 2026 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 5,250 |
| Jul 20, 2026 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | - | 9,170 |
| Jul 17, 2026 | 10.60 | 10.85 | 10.45 | 10.55 | 10.55 | - | 60,689 |
| Jul 16, 2026 | 10.55 | 10.65 | 10.55 | 10.55 | 10.55 | -0.47% | 31,651 |
| Jul 15, 2026 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | 0.95% | 18,010 |
| Jul 14, 2026 | 10.50 | 10.50 | 10.30 | 10.50 | 10.50 | - | 23,188 |
| Jul 13, 2026 | 10.50 | 10.55 | 10.45 | 10.50 | 10.50 | - | 56,841 |
| Jul 9, 2026 | 10.50 | 10.65 | 10.45 | 10.50 | 10.50 | 1.94% | 74,011 |
| Jul 8, 2026 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | - | 43,168 |
| Jul 7, 2026 | 10.50 | 10.50 | 10.00 | 10.30 | 10.30 | -1.90% | 267,311 |
| Jul 6, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | 66,867 |
| Jul 3, 2026 | 10.35 | 10.70 | 10.35 | 10.60 | 10.60 | 2.42% | 120,347 |
| Jul 2, 2026 | 10.20 | 10.40 | 10.20 | 10.35 | 10.35 | 3.50% | 107,363 |
| Jul 1, 2026 | 11.00 | 11.10 | 10.00 | 10.00 | 10.00 | -9.09% | 503,065 |
| Jun 30, 2026 | 11.05 | 11.05 | 10.85 | 11.00 | 11.00 | - | 21,110 |
| Jun 29, 2026 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 0.92% | 19,243 |
| Jun 26, 2026 | 10.90 | 11.15 | 10.80 | 10.90 | 10.90 | -0.91% | 77,208 |
| Jun 25, 2026 | 11.00 | 11.00 | 10.85 | 11.00 | 11.00 | - | 55,020 |
| Jun 24, 2026 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | 1.38% | 34,000 |
| Jun 23, 2026 | 10.85 | 10.95 | 10.80 | 10.85 | 10.85 | -0.91% | 19,000 |
| Jun 22, 2026 | 11.10 | 11.10 | 10.80 | 10.95 | 10.95 | -1.79% | 58,002 |
| Jun 18, 2026 | 10.90 | 11.30 | 10.90 | 11.15 | 11.15 | 3.72% | 163,174 |
| Jun 17, 2026 | 10.85 | 10.85 | 10.70 | 10.75 | 10.75 | -0.46% | 26,000 |
| Jun 16, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - | 4,000 |
| Jun 15, 2026 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | -1.82% | 71,010 |
| Jun 12, 2026 | 10.95 | 11.00 | 10.75 | 11.00 | 11.00 | 0.46% | 112,010 |
| Jun 11, 2026 | 11.00 | 11.00 | 10.65 | 10.95 | 10.95 | -0.45% | 101,025 |
| Jun 10, 2026 | 10.80 | 11.35 | 10.60 | 11.00 | 11.00 | 1.85% | 80,906 |
| Jun 9, 2026 | 10.70 | 11.00 | 10.65 | 10.80 | 10.80 | 2.37% | 32,340 |
| Jun 8, 2026 | 10.15 | 10.55 | 10.15 | 10.55 | 10.55 | -2.31% | 27,021 |
| Jun 5, 2026 | 10.95 | 11.00 | 10.55 | 10.80 | 10.80 | -1.82% | 264,010 |
| Jun 4, 2026 | 10.30 | 11.15 | 10.30 | 11.00 | 11.00 | 4.76% | 119,487 |
| Jun 3, 2026 | 10.40 | 10.75 | 10.30 | 10.50 | 10.50 | 2.44% | 75,269 |