Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Taipei Exchange - Delayed Quote TWD

Sun-Sea Construction Corporation (5516.TWO)

Compare
17.95
-0.10
(-0.55%)
At close: February 27 at 1:30:25 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Feb 27, 202518.0518.0517.9517.9517.956,000
Feb 26, 202518.0518.0518.0518.0518.056,000
Feb 25, 202518.2018.2018.0518.1518.154,000
Feb 24, 202518.2018.2018.1518.2018.207,000
Feb 21, 202518.2018.2518.2018.2018.208,000
Feb 20, 202518.5018.5018.3018.3018.303,000
Feb 19, 202518.2018.2018.1518.1518.154,000
Feb 18, 202518.1018.1518.0018.1518.157,000
Feb 17, 202518.2018.3018.2018.3018.304,000
Feb 14, 202518.1518.1518.1518.1518.151,020
Feb 13, 202518.5018.5018.5018.5018.507,000
Feb 12, 202518.5018.5018.5018.5018.50-
Feb 11, 202518.5018.5018.5018.5018.502,037
Feb 10, 202518.5518.7018.4518.7018.7015,006
Feb 7, 202518.4018.5518.4018.5518.554,300
Feb 6, 202518.4018.6018.4018.4018.409,000
Feb 5, 202518.3019.1518.3018.4018.4028,008
Feb 4, 202518.9018.9018.6018.6018.606,000
Feb 3, 202518.3018.9518.3018.9518.954,000
Jan 22, 202518.1518.9018.1018.9018.9012,000
Jan 21, 202519.4019.4018.4018.4018.405,000
Jan 20, 202518.4018.7018.3018.3018.3023,000
Jan 17, 202518.8518.8518.8518.8518.85-
Jan 16, 202518.8018.8518.8018.8518.8515,000
Jan 15, 202518.9519.2518.8518.8518.8518,000
Jan 14, 202518.6019.2518.5519.2519.2518,000
Jan 13, 202519.3519.3518.5018.5018.5011,000
Jan 10, 202519.1519.5019.1519.5019.5025,000
Jan 9, 202519.5019.6518.9018.9018.9018,000
Jan 8, 202519.6019.6019.5019.5019.504,000
Jan 7, 202519.4519.5019.4519.5019.503,000
Jan 6, 202519.4019.5019.3519.4019.4046,000
Jan 3, 202519.0019.6019.0019.3519.3532,000
Jan 2, 202519.1019.1518.7019.0019.007,000
Dec 31, 202419.0519.1019.0519.1019.109,000
Dec 30, 202418.9519.0518.9519.0519.0518,000
Dec 27, 202418.2019.0018.2018.9518.9556,000
Dec 26, 202418.7018.7018.1518.2518.253,000
Dec 25, 202418.1518.1518.1518.1518.15-
Dec 24, 202418.1518.1518.1518.1518.151,000
Dec 23, 202418.1518.1518.1518.1518.151,000
Dec 20, 202418.1518.1518.1518.1518.158,000
Dec 19, 202418.3018.3518.2518.3018.3023,000
Dec 18, 202418.1018.3018.1018.3018.3023,000
Dec 17, 202418.3018.3018.0018.0018.0012,000
Dec 16, 202418.8018.8018.3518.4018.405,000
Dec 13, 202418.3518.3518.3018.3018.3013,000
Dec 12, 202418.5018.5018.5018.5018.50-
Dec 11, 202418.3018.5018.3018.5018.5021,000
Dec 10, 202418.4018.5018.3018.5018.5042,000
Dec 9, 202418.3018.3018.0518.1518.1513,000
Dec 6, 202418.0018.3018.0018.3018.3017,000
Dec 5, 202418.0018.0518.0018.0018.0014,000
Dec 4, 202418.0518.0518.0018.0018.0016,000
Dec 3, 202418.0018.3017.9018.3018.3024,000
Dec 2, 202418.0018.0018.0018.0018.001,000
Nov 29, 202418.0018.0018.0018.0018.004,000
Nov 28, 202417.7018.0017.4018.0018.0050,000
Nov 27, 202417.9518.0017.5017.5017.503,000
Nov 26, 202417.4017.9517.4017.9517.9510,000
Nov 25, 202418.0518.0517.1017.3017.3017,000
Nov 22, 202418.1018.1018.0518.0518.054,000
Nov 21, 202417.9018.0017.9018.0018.0020,000
Nov 20, 202417.9518.1017.9017.9017.9016,809
Nov 19, 202418.0018.1017.9017.9017.9036,000
Nov 18, 202417.6518.0017.6018.0018.0014,000
Nov 15, 202417.7017.7017.6017.6017.602,000
Nov 14, 202417.5517.8017.5017.8017.8018,000
Nov 13, 202417.6517.6517.6017.6017.603,000
Nov 12, 202417.5517.8017.5517.8017.807,000
Nov 11, 202417.8517.8517.6017.6517.6522,000
Nov 8, 202417.6517.6517.5017.5017.5020,000
Nov 7, 202417.5018.0017.5017.8517.8539,000
Nov 6, 202417.3017.4017.3017.4017.409,000
Nov 5, 202417.3517.3517.2017.3017.3022,000
Nov 4, 202417.3517.3517.3517.3517.35-
Nov 1, 202417.3517.4017.2517.3517.3516,000
Oct 30, 202417.5517.5517.2017.3517.3527,000
Oct 29, 202417.3017.6017.3017.5017.5036,000
Oct 28, 202417.0017.3017.0017.3017.3020,000
Oct 25, 202416.9517.0016.8017.0017.0046,000
Oct 24, 202416.8517.4016.7516.9516.9552,000
Oct 23, 202417.0017.4516.7017.0017.0047,000
Oct 22, 202417.7017.7017.0017.2017.2057,000
Oct 21, 202417.5017.7016.7017.7017.70166,000
Oct 18, 202418.2518.2517.4517.5017.50214,000
Oct 17, 202418.5018.5018.1018.1518.1522,000
Oct 16, 202418.6018.6018.0018.5518.5582,000
Oct 15, 202418.6018.6018.3018.4518.4534,000
Oct 14, 202418.7519.0518.6018.6018.6039,000
Oct 11, 202419.4519.4518.8519.0019.0030,000
Oct 9, 202418.8518.9018.7518.9018.9033,000
Oct 8, 202419.1519.1519.1519.1519.15-
Oct 7, 202419.7019.7019.0019.1519.1513,000
Oct 4, 202419.5519.5519.1519.1519.1522,000
Oct 1, 202419.5019.5019.4519.4519.4515,000
Sep 30, 202419.5519.5519.4519.4519.4516,000
Sep 27, 202419.7519.7519.5519.6019.6023,000
Sep 26, 2024 0.20 Dividend
Sep 26, 202419.6019.6019.5519.6019.6035,000
Sep 26, 2024 1030:1000 Stock Splits
Sep 25, 202419.8520.3919.5119.5119.31156,560
Sep 24, 202419.5619.9019.1319.3219.12147,290
Sep 23, 202419.7619.7618.9819.1318.9353,560
Sep 20, 202418.9819.7618.5419.7619.5565,920
Sep 19, 202418.9819.1318.9319.0318.8311,330
Sep 18, 202419.0819.0818.9818.9818.7916,480
Sep 16, 202419.1319.1319.1319.1318.931,030
Sep 13, 202419.0319.5619.0319.1718.9811,330
Sep 12, 202418.9319.0318.8319.0318.8326,780
Sep 11, 202418.6418.9818.6418.9818.793,090
Sep 10, 202418.9319.3718.9319.0818.8811,330
Sep 9, 202418.1118.9818.1118.8818.6953,560
Sep 6, 202419.2719.2719.2719.2719.072,060
Sep 5, 202419.4219.4219.4219.4219.222,060
Sep 4, 202419.1719.4219.0819.1318.9332,960
Sep 3, 202419.2719.2719.1719.1718.9819,570
Sep 2, 202419.4219.4719.2219.2219.0319,570
Aug 30, 202419.3719.5119.3719.5119.3125,750
Aug 29, 202419.2219.4719.2219.3219.128,240
Aug 28, 202419.0819.2219.0819.2219.0311,330
Aug 27, 202419.1719.3219.1319.2719.0715,450
Aug 26, 202419.2219.5619.2219.3719.175,150
Aug 23, 202419.4219.4219.0319.0818.8852,530
Aug 22, 202419.2719.3719.2719.3719.172,060
Aug 21, 202419.2219.5619.2219.3719.1716,480
Aug 20, 202419.4719.4719.1319.2219.0315,450
Aug 19, 202419.2719.6619.2719.5119.313,090
Aug 16, 202419.2719.4719.1719.2719.0725,750
Aug 15, 202418.9319.0318.9318.9818.794,120
Aug 14, 202419.4219.4218.9318.9318.7413,390
Aug 13, 202419.4219.7618.4018.8318.64219,390
Aug 12, 202420.8720.9219.5119.9519.75227,630
Aug 9, 202420.3420.3420.2920.2920.085,150
Aug 8, 202419.9519.9519.8519.8519.6556,650
Aug 7, 202419.5620.1919.5620.0019.8019,570
Aug 6, 202419.8519.8519.2219.2219.0360,770
Aug 5, 202420.4420.5319.3219.8519.65131,840
Aug 2, 202420.7321.1220.6820.6820.4762,830
Aug 1, 202420.5821.5520.5321.1220.90235,870
Jul 31, 202420.6820.7320.4920.5820.3791,670
Jul 30, 202420.5820.7320.4420.7320.5229,870
Jul 29, 202420.7820.7820.5820.5820.3761,800
Jul 26, 202420.8720.8720.4920.6320.4238,110
Jul 23, 202420.7821.0720.7820.8320.6155,620
Jul 22, 202421.3621.3620.6820.7820.5678,280
Jul 19, 202420.8721.3620.6821.3621.14224,540
Jul 18, 202420.8320.8720.6820.7820.5684,460
Jul 17, 202420.8721.1220.8320.8320.61150,380
Jul 16, 202420.7821.2620.7320.8320.61242,050
Jul 15, 202420.7821.3620.6820.7820.56257,500
Jul 12, 202420.5320.7820.5320.7820.5661,800
Jul 11, 202420.6321.0220.4920.5320.32100,940
Jul 10, 202421.1721.5520.5820.6320.4279,310
Jul 9, 202420.6820.6820.4920.4920.2847,380
Jul 8, 202420.6820.6820.6320.6320.429,270
Jul 5, 202420.7820.7820.1920.6820.47113,300
Jul 4, 202421.3621.3620.8720.9220.7113,390
Jul 3, 202420.7821.3620.7320.8720.6664,890
Jul 2, 202420.7820.8320.6820.7820.5637,080
Jul 1, 202421.0721.0720.7820.7820.5614,420
Jun 28, 202421.2121.2621.0721.0720.8528,840
Jun 27, 202420.8721.5520.8721.1220.9010,300
Jun 26, 202421.4121.4121.0721.1220.9022,660
Jun 25, 202421.2621.4121.2121.4121.1912,360
Jun 24, 202421.4121.4121.2121.2621.0410,300
Jun 21, 202421.3621.3620.9721.3621.1427,810
Jun 20, 202420.5321.6020.2921.6021.3844,290
Jun 19, 202420.7820.7819.9020.3920.18150,380
Jun 18, 202421.1721.1720.8720.8720.663,090
Jun 17, 202420.9721.1220.6820.6820.4743,260
Jun 14, 202420.7821.5520.7821.1220.9019,570
Jun 13, 202420.7820.7820.5320.7820.5673,130
Jun 12, 202421.4621.4620.7820.8320.6170,040
Jun 11, 202421.4621.9421.3621.4621.24150,380
Jun 7, 202421.4121.8421.3621.4621.2435,020
Jun 6, 202421.8021.8021.4621.4621.2447,380
Jun 5, 202422.8222.8221.7521.7521.5254,590
Jun 4, 202421.8421.8921.8021.8021.5748,410
Jun 3, 202421.8421.9421.6521.8021.5754,590
May 31, 202421.9422.1421.8421.8421.6250,470
May 30, 202421.9422.0921.8421.9421.7213,390
May 29, 202421.9421.9421.7521.7521.5273,130
May 28, 202422.0922.1821.9421.9421.7271,070
May 27, 202421.8922.1421.8922.0421.8140,170
May 24, 202422.2322.2321.8421.8421.6210,300
May 23, 202422.2322.3322.0422.0421.8188,580
May 22, 202422.3322.5722.2322.2322.01143,170
May 21, 202421.8422.3321.8422.0921.86122,570
May 20, 202422.0922.1821.9421.9421.7266,950
May 17, 202422.3822.3822.0422.0921.8620,600
May 16, 202421.9922.5721.7522.0421.81156,560
May 15, 202421.7521.8921.4621.7521.5253,560
May 14, 202422.2322.3321.7021.8021.5787,550
May 13, 202422.3822.3821.7522.3322.10185,400
May 10, 202422.0922.5222.0922.3822.1558,710
May 9, 202422.9123.1122.1822.3322.10203,940
May 8, 202423.1123.7922.7223.1622.92296,640
May 7, 202424.0324.0322.4823.1122.87251,320
May 6, 202424.1324.2222.6223.4523.21409,940
May 3, 202424.0824.2223.7924.1323.88168,920
May 2, 202423.7425.1023.7424.0823.83385,220
Apr 30, 202424.9024.9023.0123.7923.54960,990
Apr 29, 202423.3025.6323.3024.9524.701,773,660
Apr 26, 202422.1423.7921.9423.3023.06405,820
Apr 25, 202422.3322.8222.0922.0921.86151,410
Apr 24, 202421.8422.3321.4622.0921.86296,640
Apr 23, 202423.1123.1120.6321.5521.33853,870
Apr 22, 202421.9923.3021.9922.4822.252,108,410
Apr 19, 202420.5821.6020.1521.2121.001,081,500
Apr 18, 202419.5620.8319.5120.8320.61187,460
Apr 17, 202419.0320.1919.0319.6619.46126,690
Apr 16, 202419.1319.1318.9818.9818.7977,250
Apr 15, 202419.1719.2219.0319.1718.9838,110
Apr 12, 202419.3719.4219.2719.3719.1718,540
Apr 11, 202419.3220.1919.2719.2719.0760,770
Apr 10, 202419.3719.4219.0319.3219.1283,430
Apr 9, 202419.5119.5119.3219.4219.2246,350
Apr 8, 202419.5119.6619.3719.4719.2749,440
Apr 3, 202419.3219.5119.2719.5119.3138,110
Apr 2, 202419.4219.4219.3219.3219.1220,600
Apr 1, 202419.3219.4219.2719.4219.2223,690
Mar 29, 202419.1319.3219.1319.2219.0344,290
Mar 28, 202419.1719.1718.9819.0818.8832,960
Mar 27, 202418.9319.2718.9319.0318.8337,080
Mar 26, 202419.1719.1718.9318.9318.7418,540
Mar 25, 202418.9818.9818.9818.9818.79-
Mar 22, 202419.0319.0318.8818.9818.7926,780
Mar 21, 202419.0319.0318.8319.0318.8360,770
Mar 20, 202419.1319.1319.1319.1318.93-
Mar 19, 202418.8319.7618.7419.1318.9358,710
Mar 18, 202418.9819.0318.7418.9818.7920,600
Mar 15, 202419.1319.1318.9818.9818.7919,570
Mar 14, 202419.2719.2718.9819.0318.8371,070
Mar 13, 202418.8318.8318.8318.8318.64-
Mar 12, 202418.8318.9318.7418.8318.6433,990
Mar 11, 202418.8818.8818.6418.8318.6437,080
Mar 8, 202419.1319.1318.7918.8818.6981,370
Mar 7, 202419.2719.2719.0819.1318.93122,570
Mar 6, 202419.4219.4219.1719.3219.1267,980
Mar 5, 202419.2719.5119.2219.5119.3123,690
Mar 4, 202419.2719.3719.1719.2719.0736,050
Mar 1, 202419.3219.3719.2719.3219.1240,170
Feb 29, 202419.2719.3719.1319.3219.1272,100
Feb 27, 202419.3719.4219.2719.3219.1276,220

Related Tickers

5548.TWO Ancang Construction Corp Ltd.
28.75
-0.52%
 
5511.TWO Te Chang Construction Co., Ltd.
65.10
-0.46%
 
3052.TW Apex Science & Engineering Corp.
11.80
-0.84%
 
4113.TWO We & Win Diversification Co., Ltd.
30.05
+0.17%
 
2514.TW Long Bon International Co.,Ltd
20.95
+1.45%
 
5515.TW Chien Kuo Construction Co., Ltd.
27.75
+0.36%
 
3313.TWO Feei Cherng Develop Technology Co., Ltd.
15.85
+0.96%
 
5531.TW Shining Building Business Co.,Ltd.
10.20
-0.97%
 
2516.TW New Asia Construction & Development Corp.
22.85
+0.88%
 
2546.TW Kedge Construction Co., Ltd.
82.30
-0.96%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.