Sea Sonic Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	56.300	56.500	55.200	55.600	52.816	73,266
2023-02-15	55.800	56.000	54.800	56.000	53.196	50,894
2023-02-14	55.600	56.700	55.600	55.900	53.101	129,574
2023-02-13	54.600	56.000	54.000	55.200	52.436	176,972
2023-02-10	54.000	55.000	53.600	53.900	51.201	156,348
2023-02-09	52.600	54.500	52.600	53.400	50.726	356,806
2023-02-08	52.500	52.700	52.500	52.600	49.966	26,201
2023-02-07	52.100	52.700	52.100	52.400	49.776	23,123
2023-02-06	53.000	53.000	52.000	52.500	49.871	21,263
2023-02-03	53.200	53.300	52.900	53.000	50.346	44,343
2023-02-02	53.000	53.400	53.000	53.400	50.726	71,928
2023-02-01	53.000	53.300	52.900	53.000	50.346	42,221
2023-01-31	52.600	52.800	52.200	52.800	50.156	28,000
2023-01-30	51.900	52.800	51.900	52.600	49.966	78,934
2023-01-17	51.100	52.000	50.900	51.500	48.921	39,210
2023-01-16	51.500	51.900	51.100	51.100	48.541	39,158
2023-01-13	51.800	52.200	51.500	51.500	48.921	56,396
2023-01-12	52.000	52.100	51.300	51.800	49.206	32,130
2023-01-11	52.000	52.000	51.100	51.500	48.921	48,252
2023-01-10	51.100	52.300	51.100	51.700	49.111	44,390
2023-01-09	52.500	52.600	51.800	52.000	49.396	54,518
2023-01-06	52.000	52.300	51.700	52.300	49.681	71,030
2023-01-05	51.700	52.400	51.400	51.700	49.111	78,135
2023-01-04	51.900	52.400	51.000	51.700	49.111	100,162
2023-01-03	51.600	52.300	50.400	51.000	48.446	49,000
2022-12-30	52.100	52.100	51.300	51.500	48.921	44,496
2022-12-29	51.300	52.100	51.100	51.600	49.016	42,065
2022-12-28	51.900	51.900	51.300	51.300	48.731	32,499
2022-12-27	52.000	52.000	51.500	51.900	49.301	37,732
2022-12-26	51.200	51.900	51.000	51.400	48.826	42,001
2022-12-23	50.900	51.000	50.200	50.900	48.351	37,220
2022-12-22	50.800	51.400	50.600	50.900	48.351	46,250
2022-12-21	50.600	51.900	50.600	50.800	48.256	41,172
2022-12-20	52.400	52.600	50.300	50.500	47.971	70,660
2022-12-19	52.800	53.700	52.300	52.700	50.061	30,120
2022-12-16	52.900	53.400	52.400	52.800	50.156	61,489
2022-12-15	52.300	53.200	52.200	52.900	50.251	51,871
2022-12-14	52.800	53.800	52.000	52.900	50.251	28,345
2022-12-13	52.900	53.300	52.300	52.800	50.156	31,106
2022-12-12	52.400	53.200	51.900	52.800	50.156	65,408
2022-12-09	52.600	52.600	51.500	51.900	49.301	30,262
2022-12-08	52.200	52.800	51.100	51.500	48.921	16,375
2022-12-07	52.800	53.400	52.000	52.000	49.396	90,238
2022-12-06	54.000	54.200	53.000	53.100	50.441	85,624
2022-12-05	52.100	55.000	52.100	54.000	51.296	182,344
2022-12-02	51.800	52.000	51.200	52.000	49.396	129,026
2022-12-01	50.200	51.100	50.200	51.100	48.541	87,731
2022-11-30	49.500	50.100	49.350	50.000	47.496	65,110
2022-11-29	49.450	49.700	49.350	49.500	47.021	21,194
2022-11-28	49.150	49.850	49.000	49.700	47.211	20,499
2022-11-25	49.950	50.400	49.750	49.900	47.401	45,024
2022-11-24	49.800	49.900	49.200	49.900	47.401	46,040
2022-11-23	49.250	49.500	49.150	49.450	46.974	46,070
2022-11-22	49.550	49.550	49.000	49.450	46.974	26,068
2022-11-21	49.650	49.700	49.550	49.550	47.069	17,333
2022-11-18	49.600	49.700	49.450	49.650	47.164	33,314
2022-11-17	49.550	49.800	49.500	49.600	47.116	35,010
2022-11-16	49.400	50.000	49.400	49.600	47.116	49,354
2022-11-15	49.250	49.500	49.000	49.350	46.879	29,180
2022-11-14	49.950	49.950	49.300	49.500	47.021	35,241

← NewerPage 16 of 21 · 1,227 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.