Sea Sonic Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	71.900	72.200	71.200	71.300	61.788	103,659
2022-02-22	72.200	72.300	71.100	71.800	62.221	108,408
2022-02-21	71.300	72.400	71.200	72.000	62.395	104,862
2022-02-18	71.500	71.900	71.000	71.300	61.788	223,643
2022-02-17	71.600	72.400	71.600	71.700	62.135	134,007
2022-02-16	72.000	72.300	71.500	71.600	62.048	163,695
2022-02-15	71.100	71.800	71.000	71.300	61.788	290,545
2022-02-14	73.500	73.500	71.100	71.400	61.875	584,901
2022-02-11	76.500	77.400	76.100	76.100	65.948	203,539
2022-02-10	77.600	77.600	77.000	77.100	66.814	116,873
2022-02-09	77.400	77.400	76.600	77.000	66.728	147,526
2022-02-08	76.800	77.200	76.200	76.800	66.554	90,879
2022-02-07	76.800	76.800	75.600	76.100	65.948	116,978
2022-01-26	75.500	76.600	74.800	75.500	65.428	200,690
2022-01-25	74.200	74.500	73.000	74.500	64.561	102,845
2022-01-24	75.000	75.000	72.100	74.200	64.301	158,959
2022-01-21	73.900	75.500	73.900	74.200	64.301	168,515
2022-01-20	75.300	76.300	75.300	76.000	65.861	106,312
2022-01-19	74.500	75.800	74.500	75.200	65.168	141,127
2022-01-18	74.400	75.700	74.200	74.500	64.561	124,880
2022-01-17	74.000	74.100	73.200	73.900	64.041	167,286
2022-01-14	74.500	74.900	72.900	74.000	64.128	302,462
2022-01-13	75.300	75.600	74.200	74.800	64.821	362,528
2022-01-12	76.200	77.000	75.400	75.400	65.341	371,115
2022-01-11	78.300	79.000	76.000	76.200	66.034	1,220,610
2022-01-10	83.000	84.500	82.600	83.400	72.274	140,643
2022-01-07	85.300	85.700	83.700	83.900	72.707	209,774
2022-01-06	85.500	86.100	85.000	85.300	73.920	199,877
2022-01-05	87.700	89.500	86.300	86.300	74.787	286,445
2022-01-04	86.200	87.600	86.200	87.000	75.394	231,131
2022-01-03	85.800	87.400	85.800	86.200	74.700	277,997
2021-12-30	85.700	85.800	84.800	85.500	74.094	175,798
2021-12-29	84.900	85.600	84.800	85.000	73.660	101,664
2021-12-28	84.900	86.000	84.600	84.700	73.400	135,461
2021-12-27	84.100	85.000	83.800	84.400	73.140	107,546
2021-12-24	84.600	85.200	84.000	84.000	72.794	112,341
2021-12-23	85.000	85.500	84.100	84.400	73.140	180,051
2021-12-22	83.500	85.500	83.500	84.800	73.487	239,875
2021-12-21	82.600	83.400	82.400	83.000	71.927	66,229
2021-12-20	84.000	84.000	82.300	82.400	71.407	122,715
2021-12-17	84.100	85.500	83.100	83.400	72.274	102,543
2021-12-16	83.400	85.600	83.400	84.700	73.400	261,302
2021-12-15	81.700	83.300	81.700	82.800	71.754	114,509
2021-12-14	83.300	83.500	81.500	81.700	70.801	196,392
2021-12-13	83.700	83.700	82.800	83.200	72.101	85,550
2021-12-10	83.500	84.600	83.100	83.200	72.101	97,107
2021-12-09	83.800	85.000	83.200	83.200	72.101	112,275
2021-12-08	85.500	85.700	83.800	83.800	72.621	142,110
2021-12-07	84.000	85.600	84.000	84.500	73.227	170,941
2021-12-06	83.700	84.900	83.500	84.000	72.794	98,865
2021-12-03	83.000	84.100	82.700	84.000	72.794	116,860
2021-12-02	84.200	85.000	82.000	83.000	71.927	273,686
2021-12-01	83.500	84.900	82.500	84.600	73.314	206,571
2021-11-30	83.000	84.500	82.800	83.500	72.361	132,516
2021-11-29	83.000	83.300	80.800	81.800	70.887	232,545
2021-11-26	87.200	87.700	83.100	83.900	72.707	348,639
2021-11-25	85.000	88.500	84.300	87.000	75.394	378,542
2021-11-24	83.600	85.400	83.600	85.000	73.660	172,717
2021-11-23	83.900	84.900	83.300	83.600	72.447	166,482
2021-11-22	82.100	85.100	82.100	85.100	73.747	237,261

← NewerPage 20 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.