Sea Sonic Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 64.500 | 64.500 | 64.500 | 64.500 | 64.500 | 0 |
| 2024-10-30 | 65.700 | 65.700 | 64.300 | 64.500 | 64.500 | 126,000 |
| 2024-10-29 | 67.400 | 67.400 | 65.500 | 65.700 | 65.700 | 126,000 |
| 2024-10-28 | 69.000 | 69.000 | 67.700 | 67.800 | 67.800 | 100,000 |
| 2024-10-25 | 69.300 | 69.300 | 68.600 | 69.000 | 69.000 | 61,000 |
| 2024-10-24 | 68.500 | 69.200 | 68.500 | 69.000 | 69.000 | 60,000 |
| 2024-10-23 | 68.700 | 68.900 | 68.500 | 68.500 | 68.500 | 62,000 |
| 2024-10-22 | 69.100 | 69.500 | 68.500 | 68.700 | 68.700 | 263,000 |
| 2024-10-21 | 69.300 | 69.500 | 69.000 | 69.200 | 69.200 | 68,000 |
| 2024-10-18 | 69.900 | 70.000 | 69.200 | 69.200 | 69.200 | 88,000 |
| 2024-10-17 | 69.800 | 70.200 | 69.300 | 69.400 | 69.400 | 151,000 |
| 2024-10-16 | 70.100 | 70.100 | 69.700 | 69.800 | 69.800 | 48,000 |
| 2024-10-15 | 70.100 | 71.200 | 70.100 | 70.200 | 70.200 | 88,000 |
| 2024-10-14 | 70.700 | 70.800 | 70.000 | 70.100 | 70.100 | 66,000 |
| 2024-10-11 | 70.400 | 70.800 | 70.400 | 70.500 | 70.500 | 63,000 |
| 2024-10-09 | 71.300 | 71.300 | 70.200 | 70.600 | 70.600 | 143,000 |
| 2024-10-08 | 72.400 | 72.400 | 71.000 | 71.700 | 71.700 | 167,000 |
| 2024-10-07 | 73.500 | 73.500 | 72.300 | 72.700 | 72.700 | 287,000 |
| 2024-10-04 | 79.000 | 80.000 | 78.800 | 78.800 | 73.803 | 805,000 |
| 2024-10-03 | 79.100 | 79.100 | 79.100 | 79.100 | 74.084 | 0 |
| 2024-10-02 | 79.100 | 79.100 | 79.100 | 79.100 | 74.084 | 0 |
| 2024-10-01 | 80.000 | 80.000 | 78.700 | 79.100 | 74.084 | 209,000 |
| 2024-09-30 | 79.900 | 80.400 | 79.400 | 79.900 | 74.833 | 215,000 |
| 2024-09-27 | 77.900 | 80.500 | 77.900 | 79.100 | 79.100 | 332,000 |
| 2024-09-26 | 76.400 | 77.700 | 76.400 | 77.700 | 77.700 | 220,000 |
| 2024-09-25 | 76.000 | 76.400 | 76.000 | 76.100 | 76.100 | 96,000 |
| 2024-09-24 | 74.900 | 76.300 | 74.900 | 75.800 | 75.800 | 102,000 |
| 2024-09-23 | 75.000 | 76.400 | 75.000 | 76.100 | 76.100 | 114,000 |
| 2024-09-20 | 74.500 | 75.200 | 74.200 | 75.000 | 75.000 | 102,000 |
| 2024-09-19 | 73.400 | 73.900 | 73.300 | 73.800 | 73.800 | 29,000 |
| 2024-09-18 | 73.500 | 74.000 | 73.000 | 73.300 | 73.300 | 58,000 |
| 2024-09-16 | 73.000 | 73.600 | 73.000 | 73.200 | 73.200 | 46,000 |
| 2024-09-13 | 72.200 | 72.700 | 72.200 | 72.600 | 72.600 | 35,000 |
| 2024-09-12 | 72.000 | 73.300 | 71.900 | 72.100 | 72.100 | 51,000 |
| 2024-09-11 | 72.000 | 72.000 | 71.200 | 71.300 | 71.300 | 94,000 |
| 2024-09-10 | 73.700 | 73.700 | 71.900 | 72.000 | 72.000 | 100,000 |
| 2024-09-09 | 73.100 | 73.300 | 73.000 | 73.300 | 73.300 | 65,000 |
| 2024-09-06 | 73.700 | 73.900 | 73.000 | 73.900 | 73.900 | 122,000 |
| 2024-09-05 | 75.400 | 75.400 | 73.500 | 73.700 | 73.700 | 124,000 |
| 2024-09-04 | 74.500 | 75.200 | 72.100 | 75.100 | 75.100 | 232,000 |
| 2024-09-03 | 76.700 | 76.700 | 75.900 | 76.000 | 76.000 | 133,000 |
| 2024-09-02 | 75.200 | 76.500 | 74.600 | 76.300 | 76.300 | 172,000 |
| 2024-08-30 | 73.800 | 75.400 | 73.600 | 75.000 | 75.000 | 241,000 |
| 2024-08-29 | 73.000 | 73.900 | 73.000 | 73.400 | 73.400 | 73,000 |
| 2024-08-28 | 73.900 | 74.100 | 73.700 | 73.900 | 73.900 | 63,000 |
| 2024-08-27 | 74.600 | 74.600 | 73.700 | 73.900 | 73.900 | 87,000 |
| 2024-08-26 | 73.400 | 74.800 | 73.400 | 73.700 | 73.700 | 157,000 |
| 2024-08-23 | 73.200 | 73.200 | 72.500 | 73.000 | 73.000 | 89,000 |
| 2024-08-22 | 73.400 | 73.600 | 73.200 | 73.200 | 73.200 | 55,000 |
| 2024-08-21 | 73.200 | 73.900 | 72.700 | 73.500 | 73.500 | 85,000 |
| 2024-08-20 | 73.600 | 74.400 | 73.100 | 73.200 | 73.200 | 171,000 |
| 2024-08-19 | 72.000 | 73.000 | 72.000 | 73.000 | 73.000 | 134,000 |
| 2024-08-16 | 72.300 | 72.400 | 71.900 | 72.200 | 72.200 | 220,000 |
| 2024-08-15 | 72.400 | 72.400 | 71.800 | 72.300 | 72.300 | 103,000 |
| 2024-08-14 | 72.100 | 72.700 | 71.600 | 72.100 | 72.100 | 226,000 |
| 2024-08-13 | 74.800 | 74.800 | 71.200 | 71.900 | 71.900 | 689,000 |
| 2024-08-12 | 77.000 | 77.700 | 77.000 | 77.700 | 77.700 | 90,000 |
| 2024-08-09 | 77.900 | 77.900 | 76.700 | 76.900 | 76.900 | 54,000 |
| 2024-08-08 | 77.300 | 77.300 | 76.500 | 76.500 | 76.500 | 32,000 |
| 2024-08-07 | 74.700 | 78.000 | 74.600 | 77.000 | 77.000 | 115,000 |
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.