Sun-Sea Construction Corporation (TPEX:5516)
Taiwan · Delayed Price · Currency is TWD 10.40
+0.15 (1.46%)
May 29, 2026, 1:30 PM CST
Sun-Sea Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1.46% | 11,104 |
| May 28, 2026 | 10.55 | 10.55 | 10.15 | 10.25 | 10.25 | - | 15,150 |
| May 27, 2026 | 10.25 | 10.25 | 10.15 | 10.25 | 10.25 | - | 24,063 |
| May 26, 2026 | 10.25 | 10.25 | 10.05 | 10.25 | 10.25 | - | 35,080 |
| May 25, 2026 | 10.65 | 10.65 | 10.20 | 10.25 | 10.25 | -4.21% | 138,698 |
| May 22, 2026 | 11.00 | 11.05 | 10.50 | 10.70 | 10.70 | -2.73% | 111,316 |
| May 21, 2026 | 11.00 | 11.15 | 11.00 | 11.00 | 11.00 | - | 25,400 |
| May 20, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -3.51% | 100,394 |
| May 19, 2026 | 10.90 | 11.50 | 10.90 | 11.40 | 11.40 | 4.59% | 91,430 |
| May 18, 2026 | 10.70 | 10.90 | 10.60 | 10.90 | 10.90 | 1.87% | 11,235 |
| May 15, 2026 | 11.00 | 11.00 | 10.55 | 10.70 | 10.70 | -2.28% | 44,153 |
| May 14, 2026 | 11.15 | 11.15 | 10.80 | 10.95 | 10.95 | -2.23% | 55,015 |
| May 13, 2026 | 11.20 | 11.75 | 11.20 | 11.20 | 11.20 | 3.70% | 175,503 |
| May 12, 2026 | 10.60 | 10.80 | 10.55 | 10.80 | 10.80 | -0.92% | 23,623 |
| May 11, 2026 | 10.70 | 11.20 | 10.50 | 10.90 | 10.90 | 1.87% | 106,610 |
| May 8, 2026 | 10.75 | 10.95 | 10.60 | 10.70 | 10.70 | -2.28% | 41,196 |
| May 7, 2026 | 11.05 | 11.10 | 10.75 | 10.95 | 10.95 | -0.90% | 60,638 |
| May 6, 2026 | 11.10 | 11.35 | 11.05 | 11.05 | 11.05 | -0.45% | 17,749 |
| May 5, 2026 | 11.20 | 11.35 | 11.10 | 11.10 | 11.10 | -2.20% | 39,698 |
| May 4, 2026 | 11.40 | 11.40 | 11.35 | 11.35 | 11.35 | -3.40% | 26,209 |
| Apr 30, 2026 | 11.35 | 11.80 | 11.35 | 11.75 | 11.75 | 3.07% | 24,091 |
| Apr 29, 2026 | 11.50 | 11.50 | 11.35 | 11.40 | 11.40 | -0.87% | 6,105 |
| Apr 28, 2026 | 11.60 | 11.70 | 11.35 | 11.50 | 11.50 | -0.86% | 66,517 |
| Apr 27, 2026 | 11.85 | 11.90 | 11.50 | 11.60 | 11.60 | -3.73% | 171,875 |
| Apr 24, 2026 | 12.05 | 12.20 | 11.80 | 12.05 | 12.05 | -1.63% | 29,232 |
| Apr 23, 2026 | 12.20 | 12.40 | 12.20 | 12.25 | 12.25 | 0.41% | 20,229 |
| Apr 22, 2026 | 12.15 | 12.40 | 12.15 | 12.20 | 12.20 | 0.41% | 41,339 |
| Apr 21, 2026 | 12.15 | 12.25 | 12.05 | 12.15 | 12.15 | - | 20,265 |
| Apr 20, 2026 | 12.20 | 12.20 | 12.05 | 12.15 | 12.15 | - | 23,600 |
| Apr 17, 2026 | 12.00 | 12.25 | 12.00 | 12.15 | 12.15 | 0.41% | 69,486 |
| Apr 16, 2026 | 12.10 | 12.25 | 12.00 | 12.10 | 12.10 | 0.41% | 32,836 |
| Apr 15, 2026 | 12.30 | 12.30 | 12.05 | 12.05 | 12.05 | -2.03% | 58,637 |
| Apr 14, 2026 | 12.15 | 12.65 | 12.05 | 12.30 | 12.30 | 0.82% | 231,609 |
| Apr 13, 2026 | 12.20 | 12.25 | 12.20 | 12.20 | 12.20 | -1.21% | 40,393 |
| Apr 10, 2026 | 12.40 | 12.40 | 12.30 | 12.35 | 12.35 | -0.80% | 11,378 |
| Apr 9, 2026 | 12.70 | 12.80 | 12.30 | 12.45 | 12.45 | -3.11% | 86,252 |
| Apr 8, 2026 | 12.55 | 13.15 | 12.55 | 12.85 | 12.85 | 1.58% | 6,417 |
| Apr 7, 2026 | 12.90 | 12.90 | 12.65 | 12.65 | 12.65 | -1.94% | 5,175 |
| Apr 2, 2026 | 12.55 | 13.00 | 12.55 | 12.90 | 12.90 | -0.77% | 15,000 |
| Apr 1, 2026 | 12.50 | 13.15 | 12.50 | 13.00 | 13.00 | 4.00% | 14,088 |
| Mar 31, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 25,688 |
| Mar 30, 2026 | 12.50 | 12.80 | 12.50 | 12.50 | 12.50 | -1.57% | 12,214 |
| Mar 27, 2026 | 12.80 | 13.10 | 12.60 | 12.70 | 12.70 | -0.78% | 51,595 |
| Mar 26, 2026 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | 0.39% | 18,410 |
| Mar 25, 2026 | 12.90 | 12.90 | 12.75 | 12.75 | 12.75 | -1.16% | 24,356 |
| Mar 24, 2026 | 12.85 | 12.90 | 12.75 | 12.90 | 12.90 | -0.39% | 23,157 |
| Mar 23, 2026 | 12.80 | 12.95 | 12.75 | 12.95 | 12.95 | -0.77% | 23,430 |
| Mar 20, 2026 | 13.05 | 13.20 | 13.05 | 13.05 | 13.05 | - | 29,081 |
| Mar 19, 2026 | 13.05 | 13.05 | 12.90 | 13.05 | 13.05 | - | 25,984 |
| Mar 18, 2026 | 13.20 | 13.30 | 13.05 | 13.05 | 13.05 | -1.14% | 92,946 |