Sun-Sea Construction Corporation (TPEX:5516)
Taiwan
· Delayed Price · Currency is TWD 11.40
-0.10 (-0.87%)
Apr 29, 2026, 12:55 PM CST
Sun-Sea Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 13.20 | 13.35 | 13.15 | 13.20 | 13.20 | - | 30,454 |
| Mar 16, 2026 | 13.20 | 13.50 | 13.05 | 13.20 | 13.20 | -1.12% | 42,764 |
| Mar 13, 2026 | 13.60 | 13.60 | 13.15 | 13.35 | 13.35 | -1.84% | 65,949 |
| Mar 12, 2026 | 14.45 | 14.55 | 13.50 | 13.60 | 13.60 | -7.48% | 234,707 |
| Mar 11, 2026 | 14.50 | 14.70 | 14.25 | 14.70 | 14.70 | 3.16% | 118,636 |
| Mar 10, 2026 | 14.40 | 14.40 | 14.20 | 14.25 | 14.25 | 0.71% | 65,156 |
| Mar 9, 2026 | 14.15 | 14.25 | 13.90 | 14.15 | 14.15 | 1.43% | 107,005 |
| Mar 6, 2026 | 14.00 | 14.00 | 13.85 | 13.95 | 13.95 | -0.36% | 11,010 |
| Mar 5, 2026 | 14.00 | 14.10 | 13.95 | 14.00 | 14.00 | 2.19% | 11,035 |
| Mar 4, 2026 | 14.05 | 14.05 | 13.70 | 13.70 | 13.70 | -2.49% | 22,000 |
| Mar 3, 2026 | 14.20 | 14.20 | 13.95 | 14.05 | 14.05 | 0.36% | 13,304 |
| Mar 2, 2026 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | -0.71% | 16,721 |
| Feb 26, 2026 | 14.30 | 14.60 | 13.90 | 14.10 | 14.10 | -0.70% | 99,493 |
| Feb 25, 2026 | 14.85 | 14.85 | 14.20 | 14.20 | 14.20 | -4.38% | 81,542 |
| Feb 24, 2026 | 15.00 | 15.00 | 14.70 | 14.85 | 14.85 | 1.02% | 16,216 |
| Feb 23, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -1.01% | 6,090 |
| Feb 11, 2026 | 15.25 | 15.25 | 14.75 | 14.85 | 14.85 | -2.94% | 26,258 |
| Feb 10, 2026 | 14.85 | 15.30 | 14.85 | 15.30 | 15.30 | 0.99% | 27,355 |
| Feb 9, 2026 | 14.95 | 15.20 | 14.75 | 15.15 | 15.15 | 0.33% | 47,350 |
| Feb 6, 2026 | 15.25 | 15.75 | 14.90 | 15.10 | 15.10 | -3.51% | 111,101 |
| Feb 5, 2026 | 14.60 | 16.00 | 14.60 | 15.65 | 15.65 | 6.46% | 200,879 |
| Feb 4, 2026 | 13.80 | 14.75 | 13.80 | 14.70 | 14.70 | 4.63% | 84,000 |
| Feb 3, 2026 | 14.05 | 14.10 | 13.95 | 14.05 | 14.05 | 0.36% | 17,198 |
| Feb 2, 2026 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | 1.08% | 18,691 |
| Jan 30, 2026 | 14.15 | 14.15 | 13.85 | 13.85 | 13.85 | -3.15% | 61,093 |
| Jan 29, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -2.05% | 20,129 |
| Jan 28, 2026 | 14.60 | 14.90 | 14.55 | 14.60 | 14.60 | - | 88,232 |
| Jan 27, 2026 | 14.55 | 14.60 | 14.55 | 14.60 | 14.60 | 0.34% | 16,261 |
| Jan 26, 2026 | 14.35 | 14.75 | 14.30 | 14.55 | 14.55 | 0.34% | 47,544 |
| Jan 23, 2026 | 14.60 | 14.75 | 14.45 | 14.50 | 14.50 | -2.03% | 103,415 |
| Jan 22, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -1.33% | 16,820 |
| Jan 21, 2026 | 15.45 | 15.50 | 14.75 | 15.00 | 15.00 | -3.54% | 41,035 |
| Jan 20, 2026 | 15.45 | 15.85 | 15.25 | 15.55 | 15.55 | -3.12% | 110,265 |
| Jan 19, 2026 | 16.00 | 16.10 | 15.25 | 16.05 | 16.05 | -1.83% | 148,129 |
| Jan 16, 2026 | 16.10 | 16.35 | 15.55 | 16.35 | 16.35 | 1.55% | 61,000 |
| Jan 15, 2026 | 16.30 | 16.75 | 15.50 | 16.10 | 16.10 | 0.31% | 202,776 |
| Jan 14, 2026 | 16.80 | 17.00 | 15.60 | 16.05 | 16.05 | -4.18% | 198,198 |
| Jan 13, 2026 | 16.75 | 16.75 | 16.50 | 16.75 | 16.75 | 9.84% | 376,872 |
| Jan 12, 2026 | 14.25 | 15.25 | 14.20 | 15.25 | 15.25 | 9.71% | 371,847 |
| Jan 9, 2026 | 13.70 | 14.00 | 13.65 | 13.90 | 13.90 | 1.83% | 45,975 |
| Jan 8, 2026 | 13.40 | 13.70 | 13.40 | 13.65 | 13.65 | 0.74% | 19,273 |
| Jan 7, 2026 | 13.65 | 13.65 | 13.30 | 13.55 | 13.55 | -0.73% | 38,045 |
| Jan 6, 2026 | 13.60 | 13.65 | 13.60 | 13.65 | 13.65 | -1.09% | 7,030 |
| Jan 5, 2026 | 14.00 | 14.00 | 13.60 | 13.80 | 13.80 | -2.47% | 24,885 |
| Jan 2, 2026 | 13.50 | 14.35 | 13.50 | 14.15 | 14.15 | 4.81% | 160,690 |
| Dec 31, 2025 | 13.35 | 13.50 | 13.35 | 13.50 | 13.50 | -0.74% | 10,120 |
| Dec 30, 2025 | 13.50 | 13.75 | 13.30 | 13.60 | 13.60 | - | 20,098 |
| Dec 29, 2025 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | -0.73% | 22,100 |
| Dec 26, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | 48,001 |
| Dec 24, 2025 | 13.80 | 13.85 | 13.50 | 13.50 | 13.50 | -4.93% | 133,274 |
| Dec 23, 2025 | 13.80 | 14.20 | 13.55 | 14.20 | 14.20 | - | 236,495 |
| Dec 22, 2025 | 14.15 | 14.45 | 13.60 | 14.20 | 14.20 | -0.70% | 215,160 |
| Dec 19, 2025 | 14.20 | 14.65 | 13.80 | 14.30 | 14.30 | -4.67% | 192,267 |
| Dec 18, 2025 | 13.55 | 15.00 | 13.40 | 15.00 | 15.00 | 6.38% | 198,597 |
| Dec 17, 2025 | 13.75 | 14.10 | 13.45 | 14.10 | 14.10 | 2.17% | 80,035 |
| Dec 16, 2025 | 13.60 | 13.90 | 13.40 | 13.80 | 13.80 | -1.08% | 84,313 |
| Dec 15, 2025 | 13.70 | 13.95 | 13.35 | 13.95 | 13.95 | -0.71% | 102,886 |
| Dec 12, 2025 | 13.80 | 14.05 | 13.35 | 14.05 | 14.05 | 1.44% | 80,094 |
| Dec 11, 2025 | 13.65 | 13.85 | 13.20 | 13.85 | 13.85 | 1.84% | 53,485 |
| Dec 10, 2025 | 13.80 | 14.35 | 13.55 | 13.60 | 13.60 | -4.90% | 153,647 |
| Dec 9, 2025 | 14.05 | 14.55 | 13.55 | 14.30 | 14.30 | 0.70% | 78,090 |
| Dec 5, 2025 | 13.80 | 14.20 | 13.70 | 14.20 | 14.20 | 1.79% | 33,000 |
| Dec 4, 2025 | 13.70 | 13.95 | 13.70 | 13.95 | 13.95 | -1.41% | 13,070 |
| Dec 3, 2025 | 14.05 | 14.20 | 13.50 | 14.15 | 14.15 | 0.35% | 84,000 |
| Dec 2, 2025 | 13.50 | 14.10 | 13.50 | 14.10 | 14.10 | 0.71% | 16,000 |
| Dec 1, 2025 | 14.10 | 14.10 | 13.50 | 14.00 | 14.00 | 0.72% | 19,000 |
| Nov 28, 2025 | 13.95 | 13.95 | 13.50 | 13.90 | 13.90 | 0.36% | 31,000 |
| Nov 27, 2025 | 13.75 | 13.90 | 13.50 | 13.85 | 13.85 | -0.72% | 11,023 |
| Nov 26, 2025 | 13.85 | 14.05 | 13.50 | 13.95 | 13.95 | -1.41% | 42,098 |
| Nov 25, 2025 | 14.20 | 14.40 | 13.90 | 14.15 | 14.15 | -0.70% | 12,904 |
| Nov 24, 2025 | 14.00 | 14.25 | 13.50 | 14.25 | 14.25 | 1.79% | 28,018 |