Sea Sonic Electronics Co., Ltd. (TPEX:6203)
Taiwan
· Delayed Price · Currency is TWD 83.30
-0.50 (-0.60%)
At close: Dec 5, 2025
Sea Sonic Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 63.50 | 63.80 | 63.40 | 63.50 | 63.50 | - | 31,168 |
| Sep 30, 2025 | 62.60 | 63.50 | 62.10 | 63.50 | 63.50 | 1.44% | 39,128 |
| Sep 26, 2025 | 64.10 | 64.10 | 62.60 | 62.60 | 62.60 | -2.34% | 157,733 |
| Sep 25, 2025 | 64.60 | 65.00 | 64.10 | 64.10 | 64.10 | -0.31% | 51,008 |
| Sep 24, 2025 | 64.30 | 64.60 | 63.70 | 64.30 | 64.30 | - | 88,133 |
| Sep 23, 2025 | 65.80 | 65.80 | 64.30 | 64.30 | 64.30 | -1.23% | 77,527 |
| Sep 22, 2025 | 65.80 | 65.80 | 64.50 | 65.10 | 65.10 | - | 75,669 |
| Sep 19, 2025 | 65.20 | 66.40 | 65.00 | 65.10 | 65.10 | 0.46% | 105,960 |
| Sep 18, 2025 | 64.10 | 65.00 | 63.60 | 64.80 | 64.80 | 2.05% | 86,393 |
| Sep 17, 2025 | 64.50 | 64.50 | 63.30 | 63.50 | 63.50 | -0.78% | 61,080 |
| Sep 16, 2025 | 63.20 | 64.00 | 62.90 | 64.00 | 64.00 | 0.63% | 94,051 |
| Sep 15, 2025 | 64.10 | 64.10 | 62.80 | 63.60 | 63.60 | -0.93% | 144,923 |
| Sep 12, 2025 | 64.50 | 65.50 | 64.10 | 64.20 | 64.20 | - | 164,853 |
| Sep 11, 2025 | 66.60 | 67.20 | 64.20 | 64.20 | 64.20 | -3.31% | 340,135 |
| Sep 10, 2025 | 65.00 | 67.60 | 64.60 | 66.40 | 66.40 | 2.79% | 439,639 |
| Sep 9, 2025 | 67.00 | 67.50 | 64.60 | 64.60 | 64.60 | -7.05% | 627,858 |
| Sep 8, 2025 | 69.10 | 71.30 | 69.10 | 69.50 | 66.00 | 0.58% | 542,446 |
| Sep 5, 2025 | 70.20 | 70.20 | 68.70 | 69.10 | 65.62 | -0.58% | 220,767 |
| Sep 4, 2025 | 69.60 | 70.50 | 69.40 | 69.50 | 66.00 | 0.43% | 162,316 |
| Sep 3, 2025 | 68.50 | 69.70 | 68.50 | 69.20 | 65.71 | 1.17% | 125,897 |
| Sep 2, 2025 | 69.70 | 69.70 | 68.10 | 68.40 | 64.96 | -0.87% | 124,049 |
| Sep 1, 2025 | 70.20 | 70.30 | 68.90 | 69.00 | 65.52 | -1.57% | 124,597 |
| Aug 29, 2025 | 71.00 | 71.30 | 70.00 | 70.10 | 66.57 | 0.14% | 156,442 |
| Aug 28, 2025 | 68.60 | 71.20 | 68.50 | 70.00 | 66.47 | 2.34% | 316,675 |
| Aug 27, 2025 | 67.70 | 68.90 | 67.40 | 68.40 | 64.96 | 1.63% | 157,845 |
| Aug 26, 2025 | 67.00 | 67.60 | 66.80 | 67.30 | 63.91 | -0.15% | 53,683 |
| Aug 25, 2025 | 67.70 | 68.30 | 67.40 | 67.40 | 64.01 | 0.45% | 103,297 |
| Aug 22, 2025 | 67.20 | 67.80 | 67.00 | 67.10 | 63.72 | -0.15% | 89,859 |
| Aug 21, 2025 | 66.60 | 67.80 | 66.50 | 67.20 | 63.82 | 2.75% | 121,600 |
| Aug 20, 2025 | 66.30 | 66.30 | 65.10 | 65.40 | 62.11 | -1.36% | 107,977 |
| Aug 19, 2025 | 66.00 | 68.00 | 66.00 | 66.30 | 62.96 | 0.45% | 186,442 |
| Aug 18, 2025 | 68.40 | 68.40 | 66.00 | 66.00 | 62.68 | -4.49% | 601,172 |
| Aug 15, 2025 | 70.60 | 70.80 | 69.10 | 69.10 | 65.62 | -2.40% | 348,263 |
| Aug 14, 2025 | 70.00 | 71.20 | 70.00 | 70.80 | 67.23 | 0.43% | 145,794 |
| Aug 13, 2025 | 71.00 | 72.10 | 70.20 | 70.50 | 66.95 | -0.84% | 285,866 |
| Aug 12, 2025 | 73.40 | 73.40 | 70.50 | 71.10 | 67.52 | -4.95% | 623,373 |
| Aug 11, 2025 | 76.30 | 76.30 | 74.70 | 74.80 | 71.03 | -1.84% | 104,342 |
| Aug 8, 2025 | 76.50 | 76.80 | 75.60 | 76.20 | 72.36 | -0.26% | 137,244 |
| Aug 7, 2025 | 77.60 | 77.70 | 76.10 | 76.40 | 72.55 | -0.91% | 154,358 |
| Aug 6, 2025 | 77.80 | 77.90 | 76.50 | 77.10 | 73.22 | 0.13% | 243,290 |
| Aug 5, 2025 | 75.20 | 77.00 | 75.20 | 77.00 | 73.12 | 2.53% | 199,336 |
| Aug 4, 2025 | 74.60 | 75.10 | 74.00 | 75.10 | 71.32 | 0.54% | 47,963 |
| Aug 1, 2025 | 73.30 | 75.20 | 73.20 | 74.70 | 70.94 | 0.40% | 52,525 |
| Jul 31, 2025 | 75.00 | 75.00 | 74.10 | 74.40 | 70.65 | -1.20% | 79,922 |
| Jul 30, 2025 | 75.50 | 75.60 | 74.80 | 75.30 | 71.51 | 0.40% | 50,574 |
| Jul 29, 2025 | 75.10 | 75.70 | 74.70 | 75.00 | 71.22 | -0.79% | 67,885 |
| Jul 28, 2025 | 75.10 | 75.90 | 75.10 | 75.60 | 71.79 | 0.67% | 66,653 |
| Jul 25, 2025 | 75.70 | 75.90 | 75.10 | 75.10 | 71.32 | -1.05% | 49,545 |
| Jul 24, 2025 | 75.00 | 76.50 | 74.50 | 75.90 | 72.08 | 1.20% | 189,330 |
| Jul 23, 2025 | 75.00 | 75.20 | 74.50 | 75.00 | 71.22 | 1.49% | 88,807 |
| Jul 22, 2025 | 76.40 | 76.50 | 73.60 | 73.90 | 70.18 | -2.89% | 140,990 |
| Jul 21, 2025 | 75.20 | 76.40 | 75.20 | 76.10 | 72.27 | 1.33% | 240,276 |
| Jul 18, 2025 | 75.00 | 75.20 | 74.60 | 75.10 | 71.32 | 0.54% | 104,498 |
| Jul 17, 2025 | 74.50 | 74.80 | 74.00 | 74.70 | 70.94 | 0.67% | 136,968 |
| Jul 16, 2025 | 74.20 | 74.60 | 73.80 | 74.20 | 70.46 | 0.41% | 108,749 |
| Jul 15, 2025 | 74.00 | 74.80 | 73.70 | 73.90 | 70.18 | 0.68% | 164,028 |