Sea Sonic Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	96.000	96.000	95.000	95.400	95.400	182,000
2023-11-08	96.000	96.600	95.600	95.600	95.600	301,000
2023-11-07	95.100	95.500	94.400	95.100	95.100	315,000
2023-11-06	94.400	95.200	94.200	95.200	95.200	384,000
2023-11-03	93.300	94.200	93.300	93.700	93.700	229,000
2023-11-02	92.100	93.600	92.000	93.300	93.300	344,000
2023-11-01	91.500	92.400	90.300	91.400	91.400	209,000
2023-10-31	93.300	93.800	90.400	90.500	90.500	268,000
2023-10-30	92.800	94.300	92.800	93.300	93.300	112,000
2023-10-27	91.800	92.900	91.800	92.800	92.800	117,000
2023-10-26	92.000	92.500	91.500	91.500	91.500	187,000
2023-10-25	92.700	94.100	92.500	93.400	93.400	253,000
2023-10-24	89.800	92.000	89.800	92.000	92.000	283,000
2023-10-23	89.200	91.500	89.200	90.000	90.000	184,000
2023-10-20	90.200	90.400	88.300	89.800	89.800	345,000
2023-10-19	91.300	92.100	89.400	90.600	90.600	485,000
2023-10-18	93.900	93.900	90.700	91.500	91.500	838,000
2023-10-17	95.900	96.300	93.800	94.000	94.000	493,000
2023-10-16	96.200	96.300	95.300	95.400	95.400	272,000
2023-10-13	97.200	97.200	96.200	96.200	96.200	277,000
2023-10-12	95.200	97.400	94.800	97.000	97.000	642,000
2023-10-11	96.000	97.000	94.400	94.400	94.400	636,000
2023-10-06	96.000	96.200	95.100	95.300	95.300	225,000
2023-10-05	95.000	96.300	95.000	96.000	96.000	259,000
2023-10-04	95.800	95.800	94.100	94.500	94.500	387,000
2023-10-03	97.700	97.700	96.100	96.200	96.200	328,000
2023-10-02	96.700	97.600	96.100	96.700	96.700	516,000
2023-09-28	95.100	96.800	95.000	95.600	95.600	386,000
2023-09-27	95.100	95.400	93.700	94.500	94.500	402,000
2023-09-26	96.800	97.500	95.000	95.200	95.200	352,000
2023-09-25	95.900	97.300	95.900	97.300	97.300	299,000
2023-09-22	93.500	95.600	92.700	95.600	95.600	424,000
2023-09-21	95.400	95.700	93.100	94.300	94.300	637,000
2023-09-20	97.300	97.300	95.600	95.800	95.800	513,000
2023-09-19	97.100	98.100	96.400	96.500	96.500	392,000
2023-09-18	96.600	98.200	96.500	97.100	97.100	371,000
2023-09-15	97.700	98.100	96.100	97.300	97.300	479,000
2023-09-14	96.100	98.200	96.100	97.400	97.400	500,000
2023-09-13	96.500	96.900	95.700	95.900	95.900	485,000
2023-09-12	95.300	97.400	95.300	96.500	96.500	748,000
2023-09-11	100.00	100.00	95.300	95.700	95.700	2,909,000
2023-09-08	104.50	105.00	103.00	104.00	104.00	936,000
2023-09-07	104.50	105.50	103.00	105.00	105.00	2,404,000
2023-09-06	101.50	104.00	101.00	103.50	103.50	1,239,000
2023-09-05	97.500	101.50	97.500	101.50	101.50	1,047,000
2023-09-04	98.200	98.300	96.400	97.800	97.800	736,000
2023-09-01	99.500	99.800	98.200	98.500	98.500	612,000
2023-08-31	98.700	99.700	97.500	99.500	99.500	719,000
2023-08-30	97.300	99.900	97.200	99.300	99.300	1,294,000
2023-08-29	95.300	96.700	94.200	96.700	96.700	976,000
2023-08-28	100.50	100.50	94.000	94.900	94.900	3,206,000
2023-08-25	100.00	101.50	99.900	100.00	100.00	893,000
2023-08-24	104.00	105.00	100.50	101.00	101.00	1,809,000
2023-08-23	104.50	105.00	102.50	103.00	103.00	1,097,000
2023-08-22	106.50	108.50	104.00	104.00	104.00	1,861,000
2023-08-21	106.00	107.00	103.00	106.00	106.00	1,532,000
2023-08-18	111.00	112.00	104.00	105.50	105.50	3,902,000
2023-08-17	110.00	111.50	106.50	111.50	111.50	4,029,000
2023-08-16	107.00	113.00	106.50	111.50	111.50	5,724,000
2023-08-15	105.00	109.50	104.50	109.00	109.00	4,066,000

← NewerPage 13 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.