Sea Sonic Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	64.200	64.200	60.800	61.600	61.600	251,000
2025-05-02	63.900	64.900	63.900	64.200	64.200	135,046
2025-04-30	64.300	64.300	63.300	63.600	63.600	118,050
2025-04-29	63.200	64.100	63.200	64.000	64.000	205,068
2025-04-28	61.900	63.500	61.900	63.100	63.100	217,365
2025-04-25	61.500	62.400	61.400	61.900	61.900	251,253
2025-04-24	61.200	61.200	60.100	60.700	60.700	130,050
2025-04-23	58.100	60.600	58.100	60.500	60.500	232,061
2025-04-22	57.000	58.300	56.500	57.200	57.200	243,058
2025-04-21	61.000	62.000	58.100	58.100	58.100	371,050
2025-04-18	61.200	61.600	60.800	61.200	61.200	105,102
2025-04-17	61.300	61.500	60.100	61.100	61.100	298,055
2025-04-16	63.600	64.000	61.600	61.700	61.700	369,070
2025-04-15	60.600	64.100	60.600	63.900	63.900	615,315
2025-04-14	61.600	63.300	59.000	60.000	60.000	967,150
2025-04-11	61.700	61.700	57.900	59.600	59.600	1,741,003
2025-04-10	67.200	67.200	64.300	64.300	64.300	1,849,183
2025-04-09	61.100	61.100	61.100	61.100	61.100	119,200
2025-04-08	67.800	67.800	67.800	67.800	67.800	379,020
2025-04-07	75.300	75.300	75.300	75.300	75.300	85,000
2025-04-02	80.300	84.800	80.300	83.600	83.600	723,000
2025-04-01	79.400	80.600	79.200	80.200	80.200	260,050
2025-03-31	80.900	82.000	77.800	78.500	78.500	564,093
2025-03-28	82.500	84.000	80.100	83.500	83.500	662,001
2025-03-27	84.000	84.000	81.400	83.600	83.600	530,030
2025-03-26	80.600	86.200	80.600	83.200	83.200	2,341,092
2025-03-25	82.000	82.000	80.000	80.600	80.600	217,030
2025-03-24	80.900	81.300	79.900	80.400	80.400	277,025
2025-03-21	81.100	81.100	79.100	80.200	80.200	236,000
2025-03-20	78.400	80.900	77.000	79.800	79.800	491,040
2025-03-19	78.300	79.500	77.700	77.800	77.800	159,060
2025-03-18	75.900	79.000	75.900	78.200	78.200	450,050
2025-03-17	75.400	76.300	74.600	75.500	75.500	186,170
2025-03-14	75.500	75.500	72.600	73.800	73.800	115,135
2025-03-13	74.300	77.500	74.300	74.600	74.600	481,200
2025-03-12	74.200	76.000	74.100	74.200	74.200	107,040
2025-03-11	71.800	74.700	69.900	74.000	74.000	319,000
2025-03-10	73.700	73.800	71.800	73.300	73.300	205,000
2025-03-07	77.500	77.600	71.400	72.500	72.500	955,302
2025-03-06	80.000	80.000	77.100	77.500	77.500	386,150
2025-03-05	81.300	81.300	79.300	79.800	79.800	163,050
2025-03-04	78.200	82.300	77.300	79.600	79.600	665,053
2025-03-03	78.200	84.600	78.200	81.300	81.300	744,057
2025-02-27	82.400	82.900	79.500	79.500	79.500	382,008
2025-02-26	81.100	84.400	80.000	81.700	81.700	605,100
2025-02-25	80.600	80.800	78.400	80.800	80.800	314,026
2025-02-24	80.500	81.800	80.000	80.800	80.800	496,210
2025-02-21	75.100	82.000	74.600	82.000	82.000	1,439,630
2025-02-20	75.000	76.600	74.500	74.900	74.900	257,000
2025-02-19	74.200	75.100	74.200	75.000	75.000	125,100
2025-02-18	75.000	75.600	73.800	74.100	74.100	170,000
2025-02-17	73.100	74.700	73.000	74.600	74.600	179,050
2025-02-14	73.200	75.000	72.800	73.000	73.000	213,162
2025-02-13	74.500	74.800	73.100	73.300	73.300	186,000
2025-02-12	75.200	75.400	73.500	74.300	74.300	136,100
2025-02-11	74.900	75.500	74.000	74.400	74.400	222,025
2025-02-10	75.800	76.900	73.500	73.800	73.800	232,100
2025-02-07	77.200	77.200	75.000	75.200	75.200	380,203
2025-02-06	71.000	77.400	71.000	76.600	76.600	1,273,285
2025-02-05	71.800	72.400	70.800	70.900	70.900	285,000

← NewerPage 7 of 21 · 1,226 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.