Sun-Sea Construction Corporation (TPEX:5516)
Taiwan · Delayed Price · Currency is TWD 12.70
+0.75 (6.28%)
Oct 8, 2026, 1:24 PM CST
Sun-Sea Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11.75 | 12.70 | 11.70 | 12.70 | 12.70 | 6.28% | 31,777 |
| Oct 7, 2026 | 11.80 | 11.95 | 11.80 | 11.95 | 11.95 | -0.42% | 21,000 |
| Oct 6, 2026 | 11.90 | 12.00 | 11.75 | 12.00 | 12.00 | - | 33,000 |
| Oct 5, 2026 | 11.75 | 12.00 | 11.75 | 12.00 | 12.00 | 2.13% | 9,558 |
| Oct 2, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -2.08% | 1,000 |
| Oct 1, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 4,307 |
| Sep 30, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | - | 4,024 |
| Sep 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.83% | 3,017 |
| Sep 24, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 3.35% | 1,061 |
| Sep 23, 2026 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | -0.83% | 2,315 |
| Sep 22, 2026 | 11.85 | 12.05 | 11.85 | 12.05 | 12.05 | 1.69% | 4,061 |
| Sep 21, 2026 | 12.00 | 12.10 | 11.85 | 11.85 | 11.85 | - | 28,000 |
| Sep 18, 2026 | 11.75 | 12.00 | 11.75 | 11.85 | 11.85 | 1.72% | 22,000 |
| Sep 17, 2026 | 11.85 | 11.85 | 11.50 | 11.65 | 11.65 | -2.10% | 14,339 |
| Sep 16, 2026 | 11.90 | 11.90 | 11.70 | 11.90 | 11.90 | - | 11,017 |
| Sep 15, 2026 | 11.75 | 12.00 | 11.65 | 11.90 | 11.90 | 1.28% | 7,500 |
| Sep 14, 2026 | 11.80 | 12.30 | 11.70 | 11.75 | 11.75 | - | 42,527 |
| Sep 11, 2026 | 11.75 | 11.90 | 11.75 | 11.75 | 11.75 | -2.89% | 19,000 |
| Sep 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 3,204 |
| Sep 9, 2026 | 12.00 | 12.10 | 11.85 | 12.10 | 12.10 | -0.82% | 6,580 |
| Sep 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | 1,029 |
| Sep 7, 2026 | 12.00 | 12.15 | 11.90 | 11.90 | 11.90 | -0.83% | 18,140 |
| Sep 4, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 8,000 |
| Sep 3, 2026 | 11.65 | 11.90 | 11.65 | 11.80 | 11.80 | -0.42% | 11,225 |
| Sep 2, 2026 | 11.70 | 12.00 | 11.70 | 11.85 | 11.85 | 0.85% | 21,741 |
| Sep 1, 2026 | 11.80 | 11.95 | 11.75 | 11.75 | 11.75 | -2.08% | 22,082 |
| Aug 31, 2026 | 11.90 | 12.00 | 11.65 | 12.00 | 12.00 | 1.27% | 20,853 |
| Aug 28, 2026 | 12.00 | 12.00 | 11.70 | 11.85 | 11.85 | 0.42% | 10,100 |
| Aug 27, 2026 | 11.95 | 12.00 | 11.80 | 11.80 | 11.80 | -1.26% | 6,035 |
| Aug 26, 2026 | 11.80 | 12.40 | 11.80 | 11.95 | 11.95 | 0.42% | 28,528 |
| Aug 25, 2026 | 11.70 | 11.95 | 11.65 | 11.90 | 11.90 | -0.83% | 11,395 |
| Aug 24, 2026 | 11.95 | 12.25 | 11.95 | 12.00 | 12.00 | -0.41% | 16,570 |
| Aug 21, 2026 | 11.40 | 12.15 | 11.40 | 12.05 | 12.05 | 3.43% | 78,311 |
| Aug 20, 2026 | 11.75 | 11.75 | 11.60 | 11.65 | 11.65 | -0.43% | 29,107 |
| Aug 19, 2026 | 11.60 | 11.90 | 11.55 | 11.70 | 11.70 | -0.43% | 54,469 |
| Aug 18, 2026 | 11.90 | 12.00 | 11.60 | 11.75 | 11.75 | -0.84% | 27,390 |
| Aug 17, 2026 | 11.65 | 11.90 | 11.55 | 11.85 | 11.85 | -0.42% | 33,447 |
| Aug 14, 2026 | 11.75 | 12.25 | 11.60 | 11.90 | 11.90 | -3.64% | 54,632 |
| Aug 13, 2026 | 12.80 | 12.80 | 12.15 | 12.35 | 12.35 | -8.52% | 495,162 |
| 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 |