Sea Sonic Electronics Co., Ltd. (TPEX:6203)
Taiwan
· Delayed Price · Currency is TWD 61.60
-5.50 (-8.20%)
At close: Mar 9, 2026
Sea Sonic Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.10 | 62.10 | 60.40 | 61.60 | 61.60 | -8.20% | 422,684 |
| Mar 6, 2026 | 65.90 | 67.30 | 65.50 | 67.10 | 67.10 | 0.90% | 91,371 |
| Mar 5, 2026 | 65.00 | 67.50 | 65.00 | 66.50 | 66.50 | 3.58% | 125,982 |
| Mar 4, 2026 | 65.90 | 65.90 | 63.70 | 64.20 | 64.20 | -3.60% | 182,420 |
| Mar 3, 2026 | 68.40 | 68.40 | 66.30 | 66.60 | 66.60 | -2.06% | 262,254 |
| Mar 2, 2026 | 67.20 | 68.50 | 67.20 | 68.00 | 68.00 | -1.02% | 178,004 |
| Feb 26, 2026 | 70.20 | 70.50 | 68.20 | 68.70 | 68.70 | -0.87% | 278,371 |
| Feb 25, 2026 | 68.50 | 69.30 | 67.60 | 69.30 | 69.30 | 2.06% | 204,017 |
| Feb 24, 2026 | 68.40 | 68.50 | 67.50 | 67.90 | 67.90 | -1.02% | 174,957 |
| Feb 23, 2026 | 69.00 | 69.90 | 68.50 | 68.60 | 68.60 | -0.44% | 280,488 |
| Feb 11, 2026 | 68.90 | 69.90 | 67.10 | 68.90 | 68.90 | 7.66% | 919,401 |
| Feb 10, 2026 | 64.40 | 64.40 | 62.50 | 64.00 | 64.00 | 0.31% | 75,351 |
| Feb 9, 2026 | 65.00 | 65.00 | 63.80 | 63.80 | 63.80 | - | 73,147 |
| Feb 6, 2026 | 65.30 | 65.30 | 62.60 | 63.80 | 63.80 | -1.85% | 152,138 |
| Feb 5, 2026 | 65.00 | 66.70 | 64.70 | 65.00 | 65.00 | -0.31% | 129,866 |
| Feb 4, 2026 | 64.70 | 65.70 | 64.50 | 65.20 | 65.20 | 0.31% | 95,391 |
| Feb 3, 2026 | 65.60 | 65.60 | 64.20 | 65.00 | 65.00 | 0.93% | 49,268 |
| Feb 2, 2026 | 64.90 | 64.90 | 64.00 | 64.40 | 64.40 | -0.62% | 164,477 |
| Jan 30, 2026 | 66.50 | 66.70 | 64.70 | 64.80 | 64.80 | -2.41% | 308,859 |
| Jan 29, 2026 | 67.20 | 67.20 | 66.40 | 66.40 | 66.40 | -1.04% | 230,076 |
| Jan 28, 2026 | 67.80 | 68.10 | 66.90 | 67.10 | 67.10 | -1.03% | 331,063 |
| Jan 27, 2026 | 69.00 | 69.50 | 67.60 | 67.80 | 67.80 | -1.74% | 237,905 |
| Jan 26, 2026 | 68.80 | 69.90 | 68.50 | 69.00 | 69.00 | 1.17% | 247,121 |
| Jan 23, 2026 | 67.90 | 68.90 | 67.90 | 68.20 | 68.20 | 1.04% | 200,866 |
| Jan 22, 2026 | 67.90 | 68.00 | 67.20 | 67.50 | 67.50 | 0.45% | 216,635 |
| Jan 21, 2026 | 68.80 | 68.90 | 66.80 | 67.20 | 67.20 | -2.47% | 427,620 |
| Jan 20, 2026 | 67.90 | 68.90 | 67.90 | 68.90 | 68.90 | 0.88% | 140,930 |
| Jan 19, 2026 | 67.70 | 69.40 | 67.00 | 68.30 | 68.30 | 0.89% | 337,896 |
| Jan 16, 2026 | 67.60 | 68.90 | 67.60 | 67.70 | 67.70 | 0.15% | 131,410 |
| Jan 15, 2026 | 67.80 | 68.20 | 67.50 | 67.60 | 67.60 | -0.29% | 90,469 |
| Jan 14, 2026 | 67.20 | 68.30 | 66.80 | 67.80 | 67.80 | 2.26% | 214,116 |
| Jan 13, 2026 | 68.60 | 68.90 | 66.10 | 66.30 | 66.30 | -3.35% | 589,424 |
| Jan 12, 2026 | 69.30 | 69.30 | 67.30 | 68.60 | 68.60 | -1.01% | 407,167 |
| Jan 9, 2026 | 67.90 | 69.30 | 67.80 | 69.30 | 69.30 | 2.51% | 270,153 |
| Jan 8, 2026 | 67.70 | 69.00 | 67.60 | 67.60 | 67.60 | -0.44% | 143,682 |
| Jan 7, 2026 | 67.20 | 68.50 | 67.20 | 67.90 | 67.90 | 1.04% | 193,518 |
| Jan 6, 2026 | 67.00 | 67.70 | 67.00 | 67.20 | 67.20 | 0.60% | 74,587 |
| Jan 5, 2026 | 68.70 | 69.30 | 66.50 | 66.80 | 66.80 | -2.48% | 428,530 |
| Jan 2, 2026 | 68.00 | 69.50 | 68.00 | 68.50 | 68.50 | 0.74% | 228,716 |
| Dec 31, 2025 | 69.00 | 69.90 | 68.00 | 68.00 | 68.00 | -1.31% | 159,187 |
| Dec 30, 2025 | 67.30 | 69.00 | 67.00 | 68.90 | 68.90 | 1.77% | 214,387 |
| Dec 29, 2025 | 67.90 | 67.90 | 67.10 | 67.70 | 67.70 | 0.30% | 161,920 |
| Dec 26, 2025 | 67.60 | 68.30 | 67.50 | 67.50 | 67.50 | -0.88% | 200,609 |
| Dec 24, 2025 | 68.80 | 69.20 | 68.10 | 68.10 | 68.10 | -0.73% | 143,149 |
| Dec 23, 2025 | 69.40 | 69.80 | 68.40 | 68.60 | 68.60 | -1.15% | 246,985 |
| Dec 22, 2025 | 70.00 | 70.80 | 69.40 | 69.40 | 69.40 | -0.86% | 288,473 |
| Dec 19, 2025 | 71.50 | 71.60 | 70.00 | 70.00 | 70.00 | -1.41% | 288,677 |
| Dec 18, 2025 | 69.40 | 71.40 | 69.40 | 71.00 | 71.00 | 2.01% | 360,789 |
| Dec 17, 2025 | 69.70 | 70.60 | 69.20 | 69.60 | 69.60 | 1.02% | 311,728 |
| Dec 16, 2025 | 68.80 | 69.60 | 68.30 | 68.90 | 68.90 | -0.29% | 235,256 |
| Dec 15, 2025 | 69.00 | 70.20 | 69.00 | 69.10 | 69.10 | -1.29% | 267,034 |
| Dec 12, 2025 | 71.60 | 71.80 | 69.90 | 70.00 | 70.00 | -1.96% | 548,590 |
| Dec 11, 2025 | 72.80 | 73.00 | 70.70 | 71.40 | 71.40 | -1.92% | 628,186 |
| Dec 10, 2025 | 73.50 | 73.60 | 71.50 | 72.80 | 72.80 | -3.45% | 1,196,242 |
| Dec 9, 2025 | 76.40 | 77.00 | 75.40 | 75.40 | 75.40 | -9.92% | 1,878,855 |
| Dec 8, 2025 | 82.90 | 83.80 | 79.70 | 83.70 | 83.70 | 0.48% | 717,845 |
| Dec 5, 2025 | 83.90 | 85.30 | 83.20 | 83.30 | 83.30 | -0.60% | 456,641 |
| Dec 4, 2025 | 86.00 | 86.00 | 83.40 | 83.80 | 83.80 | -2.33% | 531,288 |
| Dec 3, 2025 | 83.30 | 87.50 | 82.00 | 85.80 | 85.80 | 4.25% | 1,089,503 |
| Dec 2, 2025 | 81.70 | 82.50 | 80.90 | 82.30 | 82.30 | 1.11% | 392,494 |
| Dec 1, 2025 | 82.90 | 82.90 | 80.70 | 81.40 | 81.40 | -1.45% | 523,175 |
| Nov 28, 2025 | 85.50 | 85.50 | 82.20 | 82.60 | 82.60 | -3.17% | 708,118 |
| Nov 27, 2025 | 87.60 | 87.70 | 84.50 | 85.30 | 85.30 | -1.84% | 1,079,136 |
| Nov 26, 2025 | 85.50 | 87.00 | 84.50 | 86.90 | 86.90 | 2.84% | 1,484,801 |
| Nov 25, 2025 | 84.10 | 85.00 | 81.60 | 84.50 | 84.50 | 1.68% | 836,678 |
| Nov 24, 2025 | 83.60 | 85.80 | 82.90 | 83.10 | 83.10 | 0.85% | 948,671 |
| Nov 21, 2025 | 80.80 | 85.90 | 80.70 | 82.40 | 82.40 | 0.49% | 1,614,331 |
| Nov 20, 2025 | 83.40 | 84.10 | 82.00 | 82.00 | 82.00 | -0.61% | 594,798 |
| Nov 19, 2025 | 82.80 | 83.40 | 80.30 | 82.50 | 82.50 | 0.86% | 669,526 |
| Nov 18, 2025 | 81.80 | 84.80 | 80.30 | 81.80 | 81.80 | 0.74% | 1,003,365 |
| Nov 17, 2025 | 83.80 | 83.90 | 80.80 | 81.20 | 81.20 | -2.64% | 1,487,042 |
| Nov 14, 2025 | 78.40 | 84.00 | 78.40 | 83.40 | 83.40 | 6.11% | 1,952,237 |
| Nov 13, 2025 | 80.00 | 80.40 | 78.10 | 78.60 | 78.60 | - | 758,955 |
| Nov 12, 2025 | 81.10 | 81.10 | 75.70 | 78.60 | 78.60 | -2.00% | 1,446,957 |
| Nov 11, 2025 | 78.30 | 82.70 | 77.10 | 80.20 | 80.20 | 2.43% | 1,982,023 |
| Nov 10, 2025 | 76.40 | 78.80 | 75.40 | 78.30 | 78.30 | 9.21% | 2,627,341 |
| Nov 7, 2025 | 69.90 | 73.80 | 69.90 | 71.70 | 71.70 | 4.82% | 764,823 |
| Nov 6, 2025 | 68.50 | 69.00 | 67.60 | 68.40 | 68.40 | 0.44% | 113,019 |
| Nov 5, 2025 | 67.70 | 68.10 | 66.60 | 68.10 | 68.10 | 0.29% | 75,578 |
| Nov 4, 2025 | 68.80 | 69.00 | 67.70 | 67.90 | 67.90 | -1.59% | 150,253 |
| Nov 3, 2025 | 69.20 | 69.40 | 68.60 | 69.00 | 69.00 | - | 150,980 |
| Oct 31, 2025 | 69.20 | 69.40 | 68.30 | 69.00 | 69.00 | 0.15% | 196,768 |
| Oct 30, 2025 | 68.20 | 69.10 | 67.80 | 68.90 | 68.90 | 0.88% | 232,609 |
| Oct 29, 2025 | 66.40 | 69.00 | 66.30 | 68.30 | 68.30 | 3.80% | 468,277 |
| Oct 28, 2025 | 66.50 | 66.60 | 65.40 | 65.80 | 65.80 | -1.35% | 105,479 |
| Oct 27, 2025 | 66.10 | 67.90 | 65.60 | 66.70 | 66.70 | 1.37% | 137,324 |
| Oct 23, 2025 | 65.80 | 68.60 | 65.80 | 65.80 | 65.80 | 0.30% | 397,853 |
| Oct 22, 2025 | 65.00 | 65.90 | 65.00 | 65.60 | 65.60 | 0.77% | 74,462 |
| Oct 21, 2025 | 64.70 | 65.60 | 64.60 | 65.10 | 65.10 | 1.24% | 155,364 |
| Oct 20, 2025 | 64.50 | 64.60 | 64.00 | 64.30 | 64.30 | 0.78% | 58,015 |
| Oct 17, 2025 | 65.00 | 65.00 | 63.80 | 63.80 | 63.80 | -0.62% | 78,012 |
| Oct 16, 2025 | 63.50 | 64.30 | 63.10 | 64.20 | 64.20 | 2.23% | 150,003 |
| Oct 15, 2025 | 63.40 | 63.50 | 61.90 | 62.80 | 62.80 | -0.95% | 126,557 |
| Oct 14, 2025 | 64.60 | 65.40 | 63.40 | 63.40 | 63.40 | -1.86% | 158,593 |
| Oct 13, 2025 | 63.90 | 64.90 | 63.20 | 64.60 | 64.60 | -1.97% | 188,782 |
| Oct 9, 2025 | 64.50 | 67.40 | 64.10 | 65.90 | 65.90 | 6.29% | 462,470 |
| Oct 8, 2025 | 62.00 | 62.50 | 61.50 | 62.00 | 62.00 | -0.80% | 105,270 |
| Oct 7, 2025 | 62.70 | 63.00 | 61.60 | 62.50 | 62.50 | 0.32% | 85,200 |
| Oct 3, 2025 | 62.60 | 63.00 | 62.30 | 62.30 | 62.30 | -0.16% | 72,079 |
| Oct 2, 2025 | 63.10 | 63.10 | 62.20 | 62.40 | 62.40 | -1.73% | 112,359 |