Sea Sonic Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	81.500	84.100	80.800	84.000	79.793	1,997,266
2023-05-17	80.200	84.000	80.100	81.800	77.703	2,974,383
2023-05-16	76.200	78.300	75.900	77.800	73.904	730,141
2023-05-15	79.200	79.500	75.800	75.800	72.004	1,139,589
2023-05-12	77.100	80.300	76.500	80.000	75.994	1,831,879
2023-05-11	77.300	78.100	75.400	75.900	72.099	692,937
2023-05-10	74.000	78.200	73.500	77.000	73.144	1,498,852
2023-05-09	75.100	79.500	74.500	75.000	71.244	1,789,679
2023-05-08	74.800	75.800	74.100	74.100	70.389	594,946
2023-05-05	70.600	76.300	70.600	74.700	70.959	1,231,778
2023-05-04	70.800	71.000	70.000	70.500	66.969	158,964
2023-05-03	71.600	72.300	70.700	71.000	67.444	240,046
2023-05-02	70.600	72.100	70.300	72.000	68.394	424,056
2023-04-28	70.500	71.100	69.600	70.000	66.494	418,291
2023-04-27	69.500	70.500	69.000	69.800	66.304	172,446
2023-04-26	68.700	69.500	68.200	69.300	65.829	178,775
2023-04-25	71.700	71.700	68.500	69.500	66.019	280,884
2023-04-24	67.500	70.700	67.500	70.700	67.159	285,758
2023-04-21	71.800	72.200	67.300	68.200	64.785	852,297
2023-04-20	73.400	74.300	71.100	71.400	67.824	628,904
2023-04-19	73.000	73.900	72.200	73.000	69.344	492,586
2023-04-18	75.900	75.900	72.000	72.200	68.584	824,334
2023-04-17	73.600	75.200	73.500	74.900	71.149	703,852
2023-04-14	71.700	73.700	71.200	73.500	69.819	1,058,314
2023-04-13	72.000	72.700	70.500	70.900	67.349	669,234
2023-04-12	71.900	72.900	71.200	71.600	68.014	1,251,099
2023-04-11	68.600	71.900	68.300	71.900	68.299	2,453,192
2023-04-10	65.300	65.900	64.000	65.400	62.125	448,949
2023-04-07	63.500	65.400	63.300	65.000	61.745	467,688
2023-04-06	63.500	64.100	62.500	63.300	60.130	261,489
2023-03-31	62.100	64.400	62.100	63.500	60.320	625,929
2023-03-30	60.000	62.100	59.800	61.700	58.610	348,684
2023-03-29	60.600	60.600	59.600	59.900	56.900	175,262
2023-03-28	60.000	60.500	59.500	60.000	56.995	286,484
2023-03-27	58.400	60.600	58.000	60.000	56.995	813,650
2023-03-24	59.500	59.500	58.400	58.400	55.475	343,560
2023-03-23	58.900	59.500	58.800	59.000	56.045	407,943
2023-03-22	58.500	59.500	58.500	58.800	55.855	796,035
2023-03-21	57.400	58.200	57.300	57.500	54.620	283,342
2023-03-20	56.700	57.300	56.200	57.100	54.240	134,746
2023-03-17	55.300	57.200	55.300	56.800	53.955	327,161
2023-03-16	55.600	55.600	54.200	55.200	52.436	120,475
2023-03-15	56.000	56.000	55.600	55.600	52.816	27,575
2023-03-14	55.500	56.000	55.300	55.500	52.721	44,649
2023-03-13	56.400	56.400	55.200	55.800	53.006	95,648
2023-03-10	56.500	56.600	56.000	56.400	53.575	123,853
2023-03-09	56.800	57.700	56.600	56.800	53.955	140,625
2023-03-08	56.700	57.000	56.300	56.700	53.860	87,326
2023-03-07	56.400	57.200	56.000	56.700	53.860	112,197
2023-03-06	56.500	56.600	56.000	56.400	53.575	96,370
2023-03-03	56.700	56.800	56.200	56.500	53.670	92,797
2023-03-02	56.500	56.700	56.300	56.300	53.480	52,693
2023-03-01	56.900	57.000	55.800	56.300	53.480	103,807
2023-02-24	56.900	57.500	56.600	56.800	53.955	82,557
2023-02-23	56.600	57.500	56.600	56.800	53.955	154,076
2023-02-22	55.700	56.100	55.600	56.000	53.196	29,077
2023-02-21	56.100	56.700	55.900	56.000	53.196	105,582
2023-02-20	55.900	56.200	55.600	55.900	53.101	96,567
2023-02-17	55.100	55.900	54.900	55.400	52.626	84,085
2023-02-16	56.300	56.500	55.200	55.600	52.816	73,266

← NewerPage 15 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.