Sea Sonic Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	55.400	55.700	55.400	55.500	48.096	75,455
2022-08-16	55.400	55.500	55.000	55.100	47.749	65,271
2022-08-15	54.900	55.200	54.400	55.000	47.663	154,394
2022-08-12	54.000	54.600	54.000	54.200	46.969	67,018
2022-08-11	54.100	54.100	53.200	54.000	46.796	126,604
2022-08-10	53.900	54.700	52.700	54.200	46.969	57,037
2022-08-09	53.500	54.200	53.500	53.900	46.709	13,409
2022-08-08	54.000	54.000	53.400	53.900	46.709	39,265
2022-08-05	53.500	54.400	53.300	54.000	46.796	43,662
2022-08-04	52.900	53.700	51.800	52.900	45.843	50,070
2022-08-03	52.600	53.800	52.600	53.000	45.929	56,320
2022-08-02	53.900	53.900	53.000	53.000	45.929	58,035
2022-08-01	54.800	54.800	53.900	53.900	46.709	45,482
2022-07-29	54.800	55.200	54.100	54.100	46.883	53,623
2022-07-28	55.000	55.000	53.600	54.500	47.229	29,178
2022-07-27	55.300	55.300	54.000	54.700	47.403	64,231
2022-07-26	54.900	55.100	53.600	54.300	47.056	123,784
2022-07-25	54.000	54.900	54.000	54.800	47.489	46,464
2022-07-22	54.400	55.800	54.400	54.500	47.229	112,558
2022-07-21	54.200	54.200	53.300	54.100	46.883	85,293
2022-07-20	53.800	53.800	53.100	53.500	46.363	57,760
2022-07-19	52.800	53.600	52.700	53.100	46.016	43,143
2022-07-18	52.700	53.200	52.400	53.000	45.929	50,508
2022-07-15	51.500	53.000	51.500	52.300	45.323	112,932
2022-07-14	50.200	51.400	50.200	51.200	44.370	78,143
2022-07-13	50.700	51.000	50.100	50.200	43.503	67,144
2022-07-12	50.600	50.600	49.500	49.850	43.200	143,352
2022-07-11	51.800	52.000	50.400	50.600	43.850	95,484
2022-07-08	52.000	52.900	51.800	51.900	44.976	92,183
2022-07-07	50.600	52.900	50.600	51.500	44.630	90,430
2022-07-06	52.500	52.900	51.100	51.200	44.370	100,545
2022-07-05	51.100	51.500	50.000	51.200	44.370	69,852
2022-07-04	51.100	51.500	50.600	50.700	43.936	69,001
2022-07-01	52.300	52.800	51.000	51.000	44.196	160,828
2022-06-30	53.800	53.800	53.000	53.000	45.929	67,025
2022-06-29	55.000	55.000	54.300	54.400	47.143	54,130
2022-06-28	56.000	56.000	54.700	55.400	48.009	59,439
2022-06-27	55.200	56.000	54.900	56.000	48.529	68,208
2022-06-24	55.300	55.300	54.300	54.500	47.229	35,129
2022-06-23	54.200	54.600	53.700	54.500	47.229	107,607
2022-06-22	56.400	56.400	54.000	54.200	46.969	91,633
2022-06-21	53.900	55.500	53.900	55.400	48.009	101,130
2022-06-20	56.100	56.100	53.500	53.700	46.536	137,187
2022-06-17	56.800	56.800	56.000	56.000	48.529	132,555
2022-06-16	58.100	58.300	56.500	56.900	49.309	123,580
2022-06-15	57.100	57.900	57.100	57.600	49.916	84,087
2022-06-14	57.300	57.600	57.000	57.500	49.829	137,230
2022-06-13	58.400	58.400	57.400	57.500	49.829	172,036
2022-06-10	59.000	59.500	58.800	59.000	51.129	175,342
2022-06-09	60.000	60.800	59.500	60.000	51.996	303,549
2022-06-08	58.200	60.300	57.900	59.700	51.736	739,949
2022-06-07	57.800	58.300	56.200	57.900	50.176	89,384
2022-06-06	57.800	57.800	56.900	57.600	49.916	74,863
2022-06-02	57.800	58.200	57.300	57.700	50.002	133,949
2022-06-01	56.400	58.100	56.400	57.600	49.916	348,648
2022-05-31	55.900	56.300	55.800	56.000	48.529	92,697
2022-05-30	55.600	56.400	55.400	55.900	48.443	108,763
2022-05-27	55.800	55.800	55.000	55.400	48.009	106,356
2022-05-26	55.900	56.200	54.700	54.900	47.576	112,588
2022-05-25	55.400	55.700	55.200	55.400	48.009	122,181

← NewerPage 18 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.