Skip to main content
Sun-Sea Construction Corporation (TPEX:5516)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.15
+0.20 (1.43%)
Mar 9, 2026, 1:30 PM CST

Sun-Sea Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.1514.2513.9014.2014.201.79%106,005
Mar 6, 202614.0014.0013.8513.9513.95-0.36%11,010
Mar 5, 202614.0014.1013.9514.0014.002.19%11,035
Mar 4, 202614.0514.0513.7013.7013.70-2.49%22,000
Mar 3, 202614.2014.2013.9514.0514.050.36%13,304
Mar 2, 202614.1014.1013.9014.0014.00-0.71%16,721
Feb 26, 202614.3014.6013.9014.1014.10-0.70%99,493
Feb 25, 202614.8514.8514.2014.2014.20-4.38%81,542
Feb 24, 202615.0015.0014.7014.8514.851.02%16,216
Feb 23, 202614.9014.9014.7014.7014.70-1.01%6,090
Feb 11, 202615.2515.2514.7514.8514.85-2.94%26,258
Feb 10, 202614.8515.3014.8515.3015.300.99%27,355
Feb 9, 202614.9515.2014.7515.1515.150.33%47,350
Feb 6, 202615.2515.7514.9015.1015.10-3.51%111,101
Feb 5, 202614.6016.0014.6015.6515.656.46%200,879
Feb 4, 202613.8014.7513.8014.7014.704.63%84,000
Feb 3, 202614.0514.1013.9514.0514.050.36%17,198
Feb 2, 202613.7514.0013.7514.0014.001.08%18,691
Jan 30, 202614.1514.1513.8513.8513.85-3.15%61,093
Jan 29, 202614.5014.5014.3014.3014.30-2.05%20,129
Jan 28, 202614.6014.9014.5514.6014.60-88,232
Jan 27, 202614.5514.6014.5514.6014.600.34%16,261
Jan 26, 202614.3514.7514.3014.5514.550.34%47,544
Jan 23, 202614.6014.7514.4514.5014.50-2.03%103,415
Jan 22, 202615.0015.0014.7014.8014.80-1.33%16,820
Jan 21, 202615.4515.5014.7515.0015.00-3.54%41,035
Jan 20, 202615.4515.8515.2515.5515.55-3.12%110,265
Jan 19, 202616.0016.1015.2516.0516.05-1.83%148,129
Jan 16, 202616.1016.3515.5516.3516.351.55%61,000
Jan 15, 202616.3016.7515.5016.1016.100.31%202,776
Jan 14, 202616.8017.0015.6016.0516.05-4.18%198,198
Jan 13, 202616.7516.7516.5016.7516.759.84%376,872
Jan 12, 202614.2515.2514.2015.2515.259.71%371,847
Jan 9, 202613.7014.0013.6513.9013.901.83%45,975
Jan 8, 202613.4013.7013.4013.6513.650.74%19,273
Jan 7, 202613.6513.6513.3013.5513.55-0.73%38,045
Jan 6, 202613.6013.6513.6013.6513.65-1.09%7,030
Jan 5, 202614.0014.0013.6013.8013.80-2.47%24,885
Jan 2, 202613.5014.3513.5014.1514.154.81%160,690
Dec 31, 202513.3513.5013.3513.5013.50-0.74%10,120
Dec 30, 202513.5013.7513.3013.6013.60-20,098
Dec 29, 202513.6013.8013.5013.6013.60-0.73%22,100
Dec 26, 202513.5013.7013.5013.7013.701.48%48,001
Dec 24, 202513.8013.8513.5013.5013.50-4.93%133,274
Dec 23, 202513.8014.2013.5514.2014.20-236,495
Dec 22, 202514.1514.4513.6014.2014.20-0.70%215,160
Dec 19, 202514.2014.6513.8014.3014.30-4.67%192,267
Dec 18, 202513.5515.0013.4015.0015.006.38%198,597
Dec 17, 202513.7514.1013.4514.1014.102.17%80,035
Dec 16, 202513.6013.9013.4013.8013.80-1.08%84,313
Dec 15, 202513.7013.9513.3513.9513.95-0.71%102,886
Dec 12, 202513.8014.0513.3514.0514.051.44%80,094
Dec 11, 202513.6513.8513.2013.8513.851.84%53,485
Dec 10, 202513.8014.3513.5513.6013.60-4.90%153,647
Dec 9, 202514.0514.5513.5514.3014.300.70%78,090
Dec 5, 202513.8014.2013.7014.2014.201.79%33,000
Dec 4, 202513.7013.9513.7013.9513.95-1.41%13,070
Dec 3, 202514.0514.2013.5014.1514.150.35%84,000
Dec 2, 202513.5014.1013.5014.1014.100.71%16,000
Dec 1, 202514.1014.1013.5014.0014.000.72%19,000
Nov 28, 202513.9513.9513.5013.9013.900.36%31,000
Nov 27, 202513.7513.9013.5013.8513.85-0.72%11,023
Nov 26, 202513.8514.0513.5013.9513.95-1.41%42,098
Nov 25, 202514.2014.4013.9014.1514.15-0.70%12,904
Nov 24, 202514.0014.2513.5014.2514.251.79%28,018
Nov 21, 202514.4014.4013.4514.0014.00-2.78%23,069
Nov 20, 202514.2514.5514.0014.4014.400.70%5,448
Nov 18, 202514.4014.7514.0514.3014.30-0.69%7,301
Nov 17, 202514.2514.4514.1014.4014.40-0.69%11,000
Nov 14, 202514.3514.6514.2014.5014.50-3.01%15,000
Nov 13, 202514.8015.1014.7514.9514.952.05%25,437
Nov 12, 202514.1514.9014.1014.6514.653.90%131,603
Nov 11, 202514.1014.1014.0514.1014.10-3.09%9,281
Nov 10, 202514.8014.8014.0514.5514.55-5,300
Nov 7, 202514.5514.5514.0514.5514.55-0.68%58,000
Nov 6, 202514.2514.6514.2514.6514.65-4,000
Nov 5, 202514.9014.9014.5014.6514.65-0.34%11,000
Nov 4, 202514.7015.1014.2514.7014.70-9,461
Nov 3, 202514.6515.1014.5014.7014.700.34%5,050
Oct 31, 202514.0514.7014.0514.6514.65-1.01%6,190
Oct 30, 202514.8014.9514.3014.8014.80-0.34%13,201
Oct 29, 202515.0515.1514.4014.8514.850.34%12,118
Oct 28, 202514.4014.8014.3014.8014.80-0.34%9,210
Oct 27, 202514.1514.8514.1514.8514.85-1.00%11,000
Oct 23, 202514.5015.0514.4515.0015.00-0.66%7,008
Oct 22, 202515.1515.1515.1015.1015.102.03%4,200
Oct 21, 202515.2015.2014.3514.8014.80-2.63%9,144
Oct 20, 202514.9015.4514.9015.2015.202.70%88,089
Oct 17, 202514.5014.8014.2014.8014.80-1.00%43,000
Oct 16, 202514.9015.3514.9014.9514.95-32,974
Oct 15, 202513.9014.9513.9014.9514.956.79%33,817
Oct 14, 202513.7014.0013.5014.0014.001.08%41,392
Oct 9, 202513.9513.9513.4513.8513.850.73%11,000
Oct 8, 202513.5513.8513.3013.7513.754.96%11,325
Oct 7, 202513.1513.1513.1013.1013.10-4.38%5,700
Oct 3, 202513.8013.8013.2513.7013.702.62%6,161
Oct 2, 202513.5013.9513.2513.3513.35-3.96%9,359
Oct 1, 202513.9013.9013.9013.9013.903.35%1,200
Sep 30, 202514.0514.0513.4513.4513.45-1.10%6,132
Sep 26, 202513.5013.7013.4013.6013.60-1.09%9,566