Sea Sonic Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 72.000 | 75.800 | 71.600 | 74.700 | 74.700 | 222,000 |
| 2024-08-05 | 81.000 | 81.000 | 74.000 | 74.700 | 74.700 | 429,000 |
| 2024-08-02 | 82.000 | 83.200 | 81.500 | 81.500 | 81.500 | 140,000 |
| 2024-08-01 | 82.700 | 82.700 | 81.800 | 82.100 | 82.100 | 82,000 |
| 2024-07-31 | 81.100 | 82.500 | 81.100 | 81.800 | 81.800 | 60,000 |
| 2024-07-30 | 81.500 | 81.600 | 80.700 | 81.500 | 81.500 | 77,000 |
| 2024-07-29 | 83.900 | 83.900 | 81.000 | 81.500 | 81.500 | 84,000 |
| 2024-07-26 | 82.500 | 82.500 | 81.000 | 81.600 | 81.600 | 99,000 |
| 2024-07-25 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2024-07-24 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2024-07-23 | 83.400 | 83.400 | 82.300 | 82.500 | 82.500 | 57,000 |
| 2024-07-22 | 82.700 | 82.700 | 81.200 | 81.300 | 81.300 | 205,000 |
| 2024-07-19 | 83.400 | 83.400 | 82.700 | 82.700 | 82.700 | 204,000 |
| 2024-07-18 | 83.800 | 83.800 | 83.100 | 83.400 | 83.400 | 112,000 |
| 2024-07-17 | 84.400 | 84.400 | 83.800 | 84.000 | 84.000 | 90,000 |
| 2024-07-16 | 84.800 | 84.800 | 83.900 | 84.500 | 84.500 | 59,000 |
| 2024-07-15 | 83.700 | 84.200 | 83.300 | 84.100 | 84.100 | 81,000 |
| 2024-07-12 | 83.400 | 83.900 | 83.200 | 83.700 | 83.700 | 114,000 |
| 2024-07-11 | 84.800 | 84.800 | 83.200 | 83.400 | 83.400 | 726,000 |
| 2024-07-10 | 85.800 | 86.500 | 85.800 | 85.900 | 85.900 | 97,000 |
| 2024-07-09 | 86.800 | 87.000 | 85.700 | 86.400 | 86.400 | 189,000 |
| 2024-07-08 | 87.800 | 88.000 | 86.800 | 86.800 | 86.800 | 136,000 |
| 2024-07-05 | 87.100 | 87.900 | 86.900 | 87.800 | 87.800 | 232,000 |
| 2024-07-04 | 86.900 | 86.900 | 86.400 | 86.700 | 86.700 | 97,000 |
| 2024-07-03 | 87.300 | 87.400 | 86.000 | 86.100 | 86.100 | 279,000 |
| 2024-07-02 | 87.800 | 87.800 | 87.100 | 87.100 | 87.100 | 116,000 |
| 2024-07-01 | 87.000 | 87.700 | 87.000 | 87.600 | 87.600 | 262,000 |
| 2024-06-28 | 86.300 | 87.300 | 86.200 | 86.800 | 86.800 | 172,000 |
| 2024-06-27 | 86.300 | 86.400 | 86.000 | 86.100 | 86.100 | 68,000 |
| 2024-06-26 | 85.700 | 86.200 | 85.700 | 86.200 | 86.200 | 113,000 |
| 2024-06-25 | 86.100 | 86.100 | 85.000 | 85.700 | 85.700 | 177,000 |
| 2024-06-24 | 87.000 | 87.000 | 86.200 | 86.300 | 86.300 | 107,000 |
| 2024-06-21 | 86.000 | 87.300 | 86.000 | 87.000 | 87.000 | 350,000 |
| 2024-06-20 | 85.700 | 86.200 | 85.300 | 86.100 | 86.100 | 128,000 |
| 2024-06-19 | 86.500 | 86.500 | 85.300 | 85.300 | 85.300 | 196,000 |
| 2024-06-18 | 86.900 | 86.900 | 86.000 | 86.000 | 86.000 | 105,000 |
| 2024-06-17 | 84.200 | 87.000 | 84.200 | 86.000 | 86.000 | 290,000 |
| 2024-06-14 | 84.000 | 84.700 | 83.800 | 84.200 | 84.200 | 135,000 |
| 2024-06-13 | 84.300 | 84.500 | 83.800 | 83.800 | 83.800 | 278,000 |
| 2024-06-12 | 84.800 | 84.800 | 83.900 | 84.100 | 84.100 | 278,000 |
| 2024-06-11 | 86.200 | 86.200 | 83.800 | 84.700 | 84.700 | 492,000 |
| 2024-06-07 | 88.000 | 88.600 | 87.200 | 87.500 | 87.500 | 436,000 |
| 2024-06-06 | 88.400 | 89.800 | 87.900 | 88.000 | 88.000 | 634,000 |
| 2024-06-05 | 87.500 | 88.200 | 86.800 | 87.000 | 87.000 | 238,000 |
| 2024-06-04 | 86.600 | 88.400 | 86.600 | 87.300 | 87.300 | 254,000 |
| 2024-06-03 | 87.200 | 87.200 | 86.600 | 86.600 | 86.600 | 127,000 |
| 2024-05-31 | 86.900 | 87.300 | 86.600 | 86.700 | 86.700 | 113,000 |
| 2024-05-30 | 87.000 | 87.400 | 86.600 | 86.800 | 86.800 | 107,000 |
| 2024-05-29 | 88.000 | 88.300 | 87.300 | 87.700 | 87.700 | 210,000 |
| 2024-05-28 | 86.600 | 88.300 | 86.600 | 87.800 | 87.800 | 442,000 |
| 2024-05-27 | 84.500 | 86.400 | 84.500 | 86.400 | 86.400 | 326,000 |
| 2024-05-24 | 84.800 | 85.300 | 84.400 | 84.500 | 84.500 | 93,000 |
| 2024-05-23 | 85.600 | 86.200 | 84.000 | 84.800 | 84.800 | 287,000 |
| 2024-05-22 | 84.800 | 86.000 | 84.800 | 85.500 | 85.500 | 234,000 |
| 2024-05-21 | 85.000 | 85.500 | 84.500 | 84.700 | 84.700 | 219,000 |
| 2024-05-20 | 85.700 | 85.800 | 85.000 | 85.000 | 85.000 | 151,000 |
| 2024-05-17 | 85.600 | 86.600 | 85.600 | 85.600 | 85.600 | 221,000 |
| 2024-05-16 | 86.200 | 86.500 | 85.600 | 85.600 | 85.600 | 170,000 |
| 2024-05-15 | 84.800 | 86.300 | 84.800 | 85.600 | 85.600 | 210,000 |
| 2024-05-14 | 85.200 | 85.400 | 84.800 | 84.800 | 84.800 | 142,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 4.0000 TWD |
| 2025-09-09 | 3.5002 TWD |
| 2024-10-07 | 4.9971 TWD |
| 2023-07-24 | 4.9330 TWD |
| 2022-09-07 | 5.0000 TWD |
| 2021-08-06 | 5.0000 TWD |
| 2020-08-26 | 2.5000 TWD |
| 2019-08-28 | 2.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.