Sea Sonic Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	56.400	56.600	55.100	55.400	48.009	175,371
2022-05-23	56.800	57.400	56.100	56.400	48.876	193,228
2022-05-20	57.500	58.500	56.800	56.800	49.223	474,870
2022-05-19	55.500	58.100	55.300	57.100	49.482	761,926
2022-05-18	53.600	57.100	53.600	56.500	48.963	766,550
2022-05-17	52.700	53.400	52.600	53.100	46.016	74,105
2022-05-16	52.500	53.200	52.400	52.600	45.583	86,192
2022-05-13	51.700	52.500	51.400	52.200	45.236	122,489
2022-05-12	52.100	52.600	51.000	51.000	44.196	167,109
2022-05-11	52.300	52.400	51.700	52.100	45.150	46,102
2022-05-10	51.000	52.300	51.000	52.300	45.323	116,537
2022-05-09	53.600	53.600	52.000	52.000	45.063	274,170
2022-05-06	54.600	54.600	53.700	53.800	46.623	124,501
2022-05-05	54.700	55.400	54.700	54.900	47.576	105,896
2022-05-04	54.100	54.200	53.600	53.800	46.623	58,506
2022-05-03	54.300	54.300	53.800	53.800	46.623	51,993
2022-04-29	54.700	55.300	54.100	54.300	47.056	75,404
2022-04-28	53.100	54.300	52.500	54.100	46.883	156,620
2022-04-27	53.100	53.500	52.500	52.900	45.843	235,538
2022-04-26	55.000	55.000	54.400	54.400	47.143	88,231
2022-04-25	55.000	56.000	54.100	54.600	47.316	234,921
2022-04-22	57.400	57.400	56.700	56.800	49.223	104,319
2022-04-21	57.400	58.300	57.400	57.500	49.829	119,222
2022-04-20	57.400	57.700	56.800	57.300	49.656	78,610
2022-04-19	57.000	58.000	57.000	57.200	49.569	171,873
2022-04-18	56.300	57.400	55.600	57.000	49.396	246,842
2022-04-15	57.000	57.000	56.100	56.400	48.876	201,438
2022-04-14	57.700	57.900	57.100	57.600	49.916	204,504
2022-04-13	55.200	57.200	55.200	56.800	49.223	284,963
2022-04-12	54.300	55.600	54.000	54.700	47.403	255,445
2022-04-11	57.300	57.300	54.200	54.300	47.056	732,349
2022-04-08	58.800	59.500	57.300	57.300	49.656	758,049
2022-04-07	59.600	59.600	58.600	58.600	50.782	547,331
2022-04-06	61.100	61.100	59.700	60.000	51.996	626,748
2022-04-01	61.500	61.900	61.100	61.300	53.122	475,016
2022-03-31	62.700	62.900	61.900	61.900	53.642	328,092
2022-03-30	62.300	63.000	62.100	62.700	54.335	383,134
2022-03-29	62.500	62.700	61.900	61.900	53.642	371,148
2022-03-28	63.000	63.000	62.000	62.200	53.902	354,887
2022-03-25	63.600	63.700	62.800	62.800	54.422	428,968
2022-03-24	63.600	63.800	62.700	63.000	54.595	714,528
2022-03-23	66.900	67.300	64.300	64.300	55.722	1,663,225
2022-03-22	66.700	68.400	66.600	68.000	58.928	300,108
2022-03-21	67.100	67.500	66.000	66.500	57.628	212,432
2022-03-18	67.800	67.800	66.800	67.000	58.062	355,640
2022-03-17	68.000	70.000	66.000	68.100	59.015	2,199,364
2022-03-16	62.800	64.200	62.000	64.200	55.635	365,466
2022-03-15	62.200	62.900	61.500	62.500	54.162	350,655
2022-03-14	63.000	63.500	61.900	62.400	54.075	403,426
2022-03-11	64.000	65.000	62.300	63.200	54.769	1,132,241
2022-03-10	68.000	69.500	68.000	68.700	59.535	236,574
2022-03-09	67.500	68.000	66.400	67.000	58.062	217,654
2022-03-08	68.000	68.800	66.700	67.000	58.062	196,692
2022-03-07	70.800	70.800	67.200	68.500	59.362	234,644
2022-03-04	71.100	71.100	69.800	70.000	60.662	188,122
2022-03-03	71.500	71.800	71.000	71.000	61.528	106,395
2022-03-02	71.600	71.900	70.600	71.200	61.701	97,187
2022-03-01	71.000	72.300	71.000	71.600	62.048	75,570
2022-02-25	69.700	70.700	69.700	70.600	61.181	102,626
2022-02-24	71.400	71.400	69.500	69.600	60.315	306,948

← NewerPage 19 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.