Sea Sonic Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	49.500	49.550	49.000	49.150	46.689	35,254
2022-11-10	49.000	49.000	48.400	48.650	46.214	25,862
2022-11-09	48.550	49.900	48.550	49.400	46.926	61,370
2022-11-08	48.000	48.500	47.500	48.500	46.071	58,651
2022-11-07	47.250	48.000	47.250	48.000	45.596	31,561
2022-11-04	47.800	48.000	47.000	47.300	44.931	53,191
2022-11-03	45.950	47.400	45.900	47.400	45.026	65,955
2022-11-02	46.300	46.700	46.150	46.150	43.839	31,841
2022-11-01	45.600	46.350	45.600	46.300	43.981	34,709
2022-10-31	45.850	46.050	45.700	45.900	43.601	29,137
2022-10-28	45.500	45.650	45.000	45.450	43.174	25,530
2022-10-27	45.000	45.500	45.000	45.500	43.221	75,581
2022-10-26	45.300	45.300	44.400	44.800	42.556	33,576
2022-10-25	45.000	45.500	44.500	45.500	43.221	42,243
2022-10-24	46.600	46.600	45.500	45.600	43.316	29,001
2022-10-21	45.600	45.600	44.500	45.600	43.316	29,081
2022-10-20	44.300	45.600	44.300	45.600	43.316	3,006
2022-10-19	45.900	45.900	45.400	45.850	43.554	24,635
2022-10-18	45.500	45.500	45.500	45.500	43.221	12,279
2022-10-17	45.000	45.000	43.800	44.650	42.414	34,915
2022-10-14	45.300	45.300	44.850	45.000	42.746	55,089
2022-10-13	46.500	46.500	44.300	44.500	42.271	67,992
2022-10-12	44.500	45.050	44.450	45.050	42.794	25,802
2022-10-11	44.500	45.150	44.500	44.550	42.319	62,210
2022-10-07	45.800	46.300	45.700	45.900	43.601	28,280
2022-10-06	46.000	46.000	45.600	45.600	43.316	21,000
2022-10-05	46.000	46.100	45.900	46.000	43.696	24,305
2022-10-04	45.350	45.600	45.000	45.500	43.221	48,375
2022-10-03	44.850	45.650	44.400	44.850	42.604	27,042
2022-09-30	45.100	45.100	43.650	44.900	42.651	140,338
2022-09-29	46.300	46.800	44.500	45.400	43.126	137,149
2022-09-28	48.500	48.800	46.500	46.500	44.171	176,791
2022-09-27	46.100	48.750	46.100	48.500	46.071	194,995
2022-09-26	49.200	49.200	47.000	47.000	44.646	140,677
2022-09-23	49.300	49.400	49.100	49.200	46.736	57,190
2022-09-22	49.300	49.950	48.200	49.950	47.448	82,443
2022-09-21	50.000	50.000	49.350	49.400	46.926	74,935
2022-09-20	50.200	50.300	50.000	50.000	47.496	44,525
2022-09-19	50.100	50.700	50.000	50.200	47.686	50,661
2022-09-16	50.600	50.700	50.000	50.500	47.971	45,475
2022-09-15	50.400	50.600	49.850	50.500	47.971	66,431
2022-09-14	50.300	50.400	48.650	50.400	47.876	71,720
2022-09-13	50.500	50.500	50.200	50.300	47.781	31,758
2022-09-12	50.500	50.700	50.100	50.500	47.971	78,019
2022-09-08	51.800	51.800	50.400	50.400	47.876	102,109
2022-09-07	52.000	52.100	50.300	50.400	47.876	529,285
2022-09-06	58.200	58.400	57.000	57.000	49.396	633,546
2022-09-05	59.800	59.800	58.400	58.500	50.696	263,102
2022-09-02	61.000	61.000	59.800	59.800	51.822	231,147
2022-09-01	60.600	61.000	60.300	60.400	52.342	280,528
2022-08-31	59.600	61.100	59.600	60.600	52.516	431,549
2022-08-30	59.300	59.900	58.800	59.600	51.649	137,412
2022-08-29	58.500	59.000	57.900	58.800	50.956	132,186
2022-08-26	59.200	59.900	59.100	59.200	51.302	114,205
2022-08-25	58.800	59.800	58.700	58.900	51.042	148,377
2022-08-24	59.300	59.900	58.600	58.800	50.956	178,198
2022-08-23	60.000	60.200	58.900	59.300	51.389	339,623
2022-08-22	56.000	61.200	56.000	60.100	52.082	1,212,335
2022-08-19	55.800	55.800	55.500	55.800	48.356	78,200
2022-08-18	55.500	55.800	55.200	55.600	48.183	63,474

← NewerPage 17 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.