Sea Sonic Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	93.300	93.700	92.900	93.300	93.300	233,000
2024-02-01	92.000	93.100	92.000	92.600	92.600	135,000
2024-01-31	92.900	92.900	92.000	92.200	92.200	239,000
2024-01-30	92.500	93.100	92.500	92.800	92.800	79,000
2024-01-29	92.300	93.200	92.300	92.700	92.700	105,000
2024-01-26	92.800	93.000	92.100	92.300	92.300	105,000
2024-01-25	92.900	93.700	92.500	92.800	92.800	132,000
2024-01-24	92.900	93.900	92.900	93.100	93.100	208,000
2024-01-23	94.100	94.100	92.600	92.600	92.600	147,000
2024-01-22	93.000	93.800	92.600	93.800	93.800	220,000
2024-01-19	92.500	92.500	91.500	92.000	92.000	148,000
2024-01-18	92.000	92.800	91.200	91.700	91.700	163,000
2024-01-17	93.200	93.900	91.700	92.000	92.000	334,000
2024-01-16	93.700	93.700	93.000	93.400	93.400	164,000
2024-01-15	94.100	94.300	93.200	93.700	93.700	241,021
2024-01-12	93.000	93.600	92.700	93.100	93.100	151,000
2024-01-11	92.700	93.200	92.700	93.000	93.000	134,000
2024-01-10	93.000	93.400	92.500	92.600	92.600	196,000
2024-01-09	94.500	94.500	92.800	93.000	93.000	488,000
2024-01-08	95.800	95.800	94.100	94.200	94.200	285,000
2024-01-05	95.300	95.400	94.400	94.600	94.600	383,000
2024-01-04	96.600	97.200	94.600	95.000	95.000	757,000
2024-01-03	96.700	98.300	96.500	96.700	96.700	616,000
2024-01-02	98.600	98.800	96.400	96.800	96.800	956,000
2023-12-29	99.500	100.50	98.600	98.800	98.800	1,411,000
2023-12-28	96.300	101.50	96.300	99.100	99.100	6,216,000
2023-12-27	92.000	94.700	91.800	94.600	94.600	524,000
2023-12-26	91.600	92.200	91.200	92.000	92.000	134,000
2023-12-25	91.700	91.900	91.100	91.200	91.200	222,000
2023-12-22	91.700	92.100	91.700	91.700	91.700	106,000
2023-12-21	91.700	91.800	91.100	91.600	91.600	171,000
2023-12-20	92.300	92.400	91.800	92.000	92.000	177,000
2023-12-19	93.100	93.100	91.700	91.900	91.900	331,000
2023-12-18	93.300	93.900	93.000	93.000	93.000	135,000
2023-12-15	94.000	94.500	93.200	93.300	93.300	309,000
2023-12-14	94.700	95.000	93.300	94.000	94.000	443,000
2023-12-13	93.600	94.700	92.800	94.100	94.100	713,000
2023-12-12	94.000	94.000	92.600	92.700	92.700	502,000
2023-12-11	94.300	95.400	93.700	94.000	94.000	337,000
2023-12-08	93.600	94.200	92.800	93.700	93.700	260,000
2023-12-07	93.700	93.700	92.700	92.700	92.700	255,000
2023-12-06	92.400	94.000	92.400	93.700	93.700	372,000
2023-12-05	92.600	92.600	91.800	92.000	92.000	277,000
2023-12-04	93.400	93.700	92.600	92.600	92.600	310,000
2023-12-01	92.600	93.800	92.000	93.400	93.400	262,000
2023-11-30	93.200	93.300	92.400	92.800	92.800	242,000
2023-11-29	92.800	93.500	92.600	92.800	92.800	249,000
2023-11-28	92.100	92.900	92.100	92.400	92.400	191,000
2023-11-27	93.700	94.400	92.100	92.100	92.100	335,000
2023-11-24	93.800	94.500	93.400	93.600	93.600	230,000
2023-11-23	94.300	95.400	93.400	94.000	94.000	654,000
2023-11-22	92.900	94.000	92.700	93.900	93.900	599,000
2023-11-21	92.700	93.200	92.500	92.600	92.600	325,000
2023-11-20	91.700	92.700	91.600	92.100	92.100	201,000
2023-11-17	92.000	93.000	91.500	91.700	91.700	340,000
2023-11-16	93.800	94.500	92.000	92.000	92.000	579,000
2023-11-15	92.500	93.400	92.400	92.600	92.600	377,000
2023-11-14	92.600	92.800	91.700	92.100	92.100	271,000
2023-11-13	94.200	94.300	91.700	91.900	91.900	1,191,000
2023-11-10	97.500	98.700	95.700	95.800	95.800	1,252,000

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.