Sea Sonic Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 69.000 | 73.600 | 69.000 | 71.800 | 71.800 | 412,015 |
| 2025-02-03 | 68.000 | 72.700 | 67.400 | 69.300 | 69.300 | 317,099 |
| 2025-01-22 | 68.000 | 68.600 | 67.500 | 68.100 | 68.100 | 88,000 |
| 2025-01-21 | 67.900 | 68.200 | 67.100 | 68.000 | 68.000 | 60,000 |
| 2025-01-20 | 68.500 | 68.700 | 67.500 | 67.900 | 67.900 | 75,000 |
| 2025-01-17 | 68.300 | 69.300 | 68.100 | 68.500 | 68.500 | 56,000 |
| 2025-01-16 | 67.700 | 69.700 | 66.500 | 69.200 | 69.200 | 192,000 |
| 2025-01-15 | 67.500 | 67.500 | 66.200 | 66.200 | 66.200 | 151,000 |
| 2025-01-14 | 68.300 | 68.400 | 67.300 | 67.800 | 67.800 | 81,000 |
| 2025-01-13 | 69.000 | 70.900 | 67.200 | 68.100 | 68.100 | 404,000 |
| 2025-01-10 | 75.000 | 77.000 | 72.500 | 72.600 | 72.600 | 413,000 |
| 2025-01-09 | 75.000 | 77.800 | 74.000 | 74.500 | 74.500 | 951,000 |
| 2025-01-08 | 72.100 | 75.500 | 71.500 | 74.600 | 74.600 | 814,000 |
| 2025-01-07 | 72.000 | 74.100 | 71.200 | 72.400 | 72.400 | 593,000 |
| 2025-01-06 | 71.700 | 74.900 | 70.900 | 70.900 | 70.900 | 425,000 |
| 2025-01-03 | 69.900 | 70.900 | 68.800 | 69.900 | 69.900 | 143,000 |
| 2025-01-02 | 69.600 | 70.000 | 69.000 | 69.300 | 69.300 | 111,000 |
| 2024-12-31 | 69.800 | 70.200 | 69.300 | 70.000 | 70.000 | 73,000 |
| 2024-12-30 | 70.800 | 71.200 | 69.700 | 70.200 | 70.200 | 111,000 |
| 2024-12-27 | 73.500 | 73.800 | 71.300 | 71.800 | 71.800 | 229,000 |
| 2024-12-26 | 71.500 | 75.500 | 71.200 | 72.200 | 72.200 | 627,000 |
| 2024-12-25 | 68.100 | 72.300 | 68.100 | 71.200 | 71.200 | 387,000 |
| 2024-12-24 | 70.100 | 70.200 | 69.000 | 69.000 | 69.000 | 100,000 |
| 2024-12-23 | 65.700 | 71.500 | 65.700 | 70.000 | 70.000 | 627,000 |
| 2024-12-20 | 65.200 | 66.000 | 65.200 | 66.000 | 66.000 | 55,000 |
| 2024-12-19 | 64.100 | 66.000 | 64.000 | 65.200 | 65.200 | 58,000 |
| 2024-12-18 | 64.400 | 66.600 | 63.100 | 66.000 | 66.000 | 162,000 |
| 2024-12-17 | 64.100 | 65.300 | 64.100 | 64.400 | 64.400 | 92,000 |
| 2024-12-16 | 66.900 | 66.900 | 63.600 | 65.000 | 65.000 | 284,000 |
| 2024-12-13 | 67.100 | 67.500 | 66.000 | 66.900 | 66.900 | 166,000 |
| 2024-12-12 | 65.900 | 69.400 | 65.600 | 68.000 | 68.000 | 394,000 |
| 2024-12-11 | 65.700 | 67.000 | 64.900 | 65.500 | 65.500 | 385,000 |
| 2024-12-10 | 69.500 | 72.400 | 64.900 | 64.900 | 64.900 | 554,000 |
| 2024-12-09 | 71.400 | 73.000 | 68.300 | 68.500 | 68.500 | 726,000 |
| 2024-12-06 | 72.900 | 78.700 | 71.800 | 72.000 | 72.000 | 1,803,000 |
| 2024-12-05 | 72.000 | 72.900 | 69.100 | 72.900 | 72.900 | 1,275,000 |
| 2024-12-04 | 61.600 | 66.700 | 60.600 | 66.700 | 66.700 | 761,000 |
| 2024-12-03 | 60.400 | 60.900 | 60.100 | 60.700 | 60.700 | 66,000 |
| 2024-12-02 | 61.200 | 61.200 | 60.000 | 60.400 | 60.400 | 46,000 |
| 2024-11-29 | 59.200 | 60.600 | 59.200 | 60.600 | 60.600 | 41,000 |
| 2024-11-28 | 60.100 | 60.100 | 59.100 | 59.700 | 59.700 | 49,000 |
| 2024-11-27 | 61.400 | 62.000 | 60.500 | 60.500 | 60.500 | 71,000 |
| 2024-11-26 | 61.600 | 62.000 | 60.700 | 61.400 | 61.400 | 34,000 |
| 2024-11-25 | 61.800 | 61.800 | 60.900 | 61.100 | 61.100 | 58,000 |
| 2024-11-22 | 59.000 | 61.500 | 58.800 | 61.500 | 61.500 | 212,000 |
| 2024-11-21 | 60.100 | 60.100 | 59.000 | 59.400 | 59.400 | 64,000 |
| 2024-11-20 | 60.400 | 60.400 | 59.600 | 60.100 | 60.100 | 47,310 |
| 2024-11-19 | 60.900 | 60.900 | 59.400 | 60.500 | 60.500 | 203,000 |
| 2024-11-18 | 59.700 | 60.800 | 59.700 | 60.600 | 60.600 | 121,000 |
| 2024-11-15 | 60.000 | 61.000 | 60.000 | 60.100 | 60.100 | 168,000 |
| 2024-11-14 | 62.500 | 62.500 | 60.700 | 60.800 | 60.800 | 159,000 |
| 2024-11-13 | 63.100 | 63.400 | 61.900 | 62.100 | 62.100 | 294,000 |
| 2024-11-12 | 63.900 | 63.900 | 63.300 | 63.900 | 63.900 | 32,000 |
| 2024-11-11 | 63.100 | 65.100 | 63.100 | 63.800 | 63.800 | 113,000 |
| 2024-11-08 | 64.800 | 65.200 | 64.300 | 64.400 | 64.400 | 167,000 |
| 2024-11-07 | 64.800 | 65.800 | 64.800 | 65.800 | 65.800 | 148,000 |
| 2024-11-06 | 63.000 | 64.000 | 63.000 | 64.000 | 64.000 | 67,000 |
| 2024-11-05 | 64.300 | 64.300 | 63.000 | 63.000 | 63.000 | 152,000 |
| 2024-11-04 | 66.400 | 66.400 | 64.000 | 64.500 | 64.500 | 107,000 |
| 2024-11-01 | 64.400 | 65.600 | 63.600 | 65.500 | 65.500 | 93,000 |
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.