Sea Sonic Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	67.900	68.900	67.900	68.900	68.900	139,200
2026-01-19	67.700	69.400	67.000	68.300	68.300	333,250
2026-01-16	67.600	68.900	67.600	67.700	67.700	129,299
2026-01-15	67.800	68.200	67.500	67.600	67.600	88,000
2026-01-14	67.200	68.300	66.800	67.800	67.800	210,000
2026-01-13	68.600	68.900	66.100	66.300	66.300	578,050
2026-01-12	69.300	69.300	67.300	68.600	68.600	402,002
2026-01-09	67.900	69.300	67.800	69.300	69.300	267,040
2026-01-08	67.700	69.000	67.600	67.600	67.600	141,000
2026-01-07	67.200	68.500	67.200	67.900	67.900	192,148
2026-01-06	67.000	67.700	67.000	67.200	67.200	73,213
2026-01-05	68.700	69.300	66.500	66.800	66.800	419,260
2026-01-02	68.000	69.500	68.000	68.500	68.500	226,503
2025-12-31	69.000	69.900	68.000	68.000	68.000	156,000
2025-12-30	67.300	69.000	67.000	68.900	68.900	212,000
2025-12-29	67.900	67.900	67.100	67.700	67.700	158,300
2025-12-26	67.600	68.300	67.500	67.500	67.500	197,730
2025-12-24	68.800	69.200	68.100	68.100	68.100	139,500
2025-12-23	69.400	69.800	68.400	68.600	68.600	240,010
2025-12-22	70.000	70.800	69.400	69.400	69.400	284,493
2025-12-19	71.500	71.600	70.000	70.000	70.000	285,222
2025-12-18	69.400	71.400	69.400	71.000	71.000	357,130
2025-12-17	69.700	70.600	69.200	69.600	69.600	306,128
2025-12-16	68.800	69.600	68.300	68.900	68.900	232,100
2025-12-15	69.000	70.200	69.000	69.100	69.100	261,353
2025-12-12	71.600	71.800	69.900	70.000	70.000	539,485
2025-12-11	72.800	73.000	70.700	71.400	71.400	617,001
2025-12-10	73.500	73.600	71.500	72.800	72.800	1,173,982
2025-12-09	76.400	77.000	75.400	75.400	75.400	1,857,101
2025-12-08	82.900	83.800	79.700	83.700	83.700	703,100
2025-12-05	83.900	85.300	83.200	83.300	83.300	452,060
2025-12-04	86.000	86.000	83.400	83.800	83.800	527,061
2025-12-03	83.300	87.500	82.000	85.800	85.800	1,075,236
2025-12-02	81.700	82.500	80.900	82.300	82.300	387,998
2025-12-01	82.900	82.900	80.700	81.400	81.400	512,490
2025-11-28	85.500	85.500	82.200	82.600	82.600	694,509
2025-11-27	87.600	87.700	84.500	85.300	85.300	1,063,102
2025-11-26	85.500	87.000	84.500	86.900	86.900	1,462,193
2025-11-25	84.100	85.000	81.600	84.500	84.500	825,004
2025-11-24	83.600	85.800	82.900	83.100	83.100	935,350
2025-11-21	80.800	85.900	80.700	82.400	82.400	1,593,000
2025-11-20	83.400	84.100	82.000	82.000	82.000	588,033
2025-11-19	82.800	83.400	80.300	82.500	82.500	658,268
2025-11-18	81.800	84.800	80.300	81.800	81.800	987,063
2025-11-17	83.800	83.900	80.800	81.200	81.200	1,470,100
2025-11-14	78.400	84.000	78.400	83.400	83.400	1,924,010
2025-11-13	80.000	80.400	78.100	78.600	78.600	752,300
2025-11-12	81.100	81.100	75.700	78.600	78.600	1,426,316
2025-11-11	78.300	82.700	77.100	80.200	80.200	1,950,497
2025-11-10	76.400	78.800	75.400	78.300	78.300	2,590,414
2025-11-07	69.900	73.800	69.900	71.700	71.700	749,180
2025-11-06	68.500	69.000	67.600	68.400	68.400	112,000
2025-11-05	67.700	68.100	66.600	68.100	68.100	73,706
2025-11-04	68.800	69.000	67.700	67.900	67.900	147,000
2025-11-03	69.200	69.400	68.600	69.000	69.000	147,213
2025-10-31	69.200	69.400	68.300	69.000	69.000	193,010
2025-10-30	68.200	69.100	67.800	68.900	68.900	229,085
2025-10-29	66.400	69.000	66.300	68.300	68.300	461,110
2025-10-28	66.500	66.600	65.400	65.800	65.800	103,000
2025-10-27	66.100	67.900	65.600	66.700	66.700	134,043

← NewerPage 4 of 5 · 244 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.