Sea Sonic Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	104.50	108.00	102.50	103.50	103.50	2,666,000
2023-08-11	102.00	107.50	101.00	105.50	105.50	4,186,000
2023-08-10	102.00	102.50	99.000	99.400	99.400	2,694,000
2023-08-09	110.50	111.00	102.00	102.50	102.50	4,917,000
2023-08-08	113.50	114.00	107.00	109.50	109.50	6,017,000
2023-08-07	104.50	110.00	102.00	107.50	107.50	3,189,000
2023-08-04	101.50	104.50	98.900	103.00	103.00	1,804,000
2023-08-03	102.50	102.50	102.50	102.50	102.50	0
2023-08-02	104.00	108.50	101.00	102.50	102.50	3,561,000
2023-08-01	104.50	106.50	102.00	103.50	103.50	1,665,000
2023-07-31	111.00	111.00	102.00	103.00	103.00	4,738,000
2023-07-28	113.00	113.50	107.50	109.50	109.50	4,976,000
2023-07-27	106.50	115.50	105.00	112.00	112.00	9,647,000
2023-07-26	108.00	109.50	102.00	105.50	105.50	6,205,000
2023-07-25	96.200	105.50	96.200	105.50	105.50	4,858,000
2023-07-24	94.500	96.100	92.600	96.000	96.000	1,913,000
2023-07-21	98.200	100.50	97.600	98.500	93.567	1,539,000
2023-07-20	97.300	101.00	97.300	99.300	94.327	1,200,000
2023-07-19	101.50	101.50	97.000	97.300	92.427	1,334,637
2023-07-18	103.50	104.50	98.600	100.50	95.467	3,431,655
2023-07-17	94.600	102.50	93.900	99.800	94.802	3,269,741
2023-07-14	93.200	94.200	92.400	93.700	89.007	1,020,250
2023-07-13	93.500	94.400	91.500	92.300	87.678	1,610,754
2023-07-12	92.600	94.500	91.800	92.000	87.393	1,185,634
2023-07-11	93.300	93.300	90.700	91.600	87.013	2,316,303
2023-07-10	97.000	97.000	93.600	93.600	88.912	3,848,091
2023-07-07	109.50	110.50	102.00	104.00	98.792	3,490,101
2023-07-06	105.50	109.00	105.50	108.00	102.59	2,469,118
2023-07-05	107.00	109.50	105.00	105.50	100.22	2,348,702
2023-07-04	107.00	108.00	103.50	105.00	99.742	2,032,208
2023-07-03	105.00	108.00	104.00	108.00	102.59	2,220,112
2023-06-30	103.00	104.50	100.50	104.00	98.792	1,218,028
2023-06-29	101.00	103.00	100.50	102.50	97.367	1,415,730
2023-06-28	104.00	105.00	100.50	102.00	96.892	1,942,920
2023-06-27	104.50	106.50	101.00	101.00	95.942	3,879,259
2023-06-26	110.00	111.00	103.50	103.50	98.317	8,228,395
2023-06-21	106.00	112.00	106.00	112.00	106.39	10,469,980
2023-06-20	104.50	105.00	97.700	102.00	96.892	5,764,679
2023-06-19	95.600	101.50	95.200	101.00	95.942	3,519,594
2023-06-16	95.500	98.500	95.100	95.600	90.812	3,440,088
2023-06-15	92.600	94.500	91.500	93.800	89.102	1,310,830
2023-06-14	92.500	93.200	91.600	92.000	87.393	971,108
2023-06-13	92.500	93.000	91.000	91.700	87.108	1,611,019
2023-06-12	96.900	98.500	91.300	91.500	86.918	2,831,616
2023-06-09	95.000	98.900	94.400	96.700	91.857	3,683,115
2023-06-08	99.000	99.700	92.500	92.700	88.058	3,960,202
2023-06-07	90.800	94.900	90.700	94.400	89.672	1,875,751
2023-06-06	90.800	92.800	88.600	90.300	85.778	1,206,246
2023-06-05	90.000	90.800	89.200	89.900	85.398	1,146,043
2023-06-02	88.400	90.300	87.400	88.300	83.878	1,006,801
2023-06-01	89.500	89.500	87.000	88.200	83.783	669,792
2023-05-31	86.900	89.500	86.900	88.900	84.448	754,854
2023-05-30	88.000	90.700	86.500	87.100	82.738	2,945,584
2023-05-29	81.500	87.100	81.000	86.000	81.693	2,921,930
2023-05-26	82.600	82.600	80.600	80.600	76.564	501,288
2023-05-25	82.300	83.400	80.700	81.800	77.703	564,579
2023-05-24	81.500	82.800	80.300	81.500	77.418	849,561
2023-05-23	82.700	83.700	80.800	81.500	77.418	1,159,535
2023-05-22	80.500	86.500	80.500	82.600	78.463	2,401,825
2023-05-19	83.800	84.000	79.800	80.400	76.374	1,693,004

← NewerPage 14 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.