Sun-Sea Construction Corporation (TPEX:5516)
Taiwan · Delayed Price · Currency is TWD 12.00
+0.20 (1.69%)
Sep 4, 2026, 9:14 AM CST
Sun-Sea Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |