Sea Sonic Electronics Co., Ltd. (TPEX:6203)
Taiwan
· Delayed Price · Currency is TWD 64.00
+0.40 (0.63%)
Apr 29, 2026, 1:30 PM CST
Sea Sonic Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.70 | 63.90 | 63.40 | 63.60 | - | -0.31% | 138,875 |
| Apr 27, 2026 | 64.20 | 64.60 | 63.60 | 63.80 | 63.80 | -1.69% | 140,825 |
| Apr 24, 2026 | 65.40 | 65.80 | 64.80 | 64.90 | 64.90 | -1.37% | 128,300 |
| Apr 23, 2026 | 67.70 | 67.70 | 64.50 | 65.80 | 65.80 | -1.79% | 340,404 |
| Apr 22, 2026 | 66.50 | 67.60 | 66.20 | 67.00 | 67.00 | 1.06% | 329,370 |
| Apr 21, 2026 | 65.70 | 66.30 | 65.30 | 66.30 | 66.30 | 1.07% | 137,586 |
| Apr 20, 2026 | 65.80 | 66.20 | 65.00 | 65.60 | 65.60 | - | 103,644 |
| Apr 17, 2026 | 64.70 | 65.70 | 64.70 | 65.60 | 65.60 | 1.08% | 139,855 |
| Apr 16, 2026 | 65.00 | 65.20 | 64.50 | 64.90 | 64.90 | 1.56% | 122,876 |
| Apr 15, 2026 | 65.30 | 65.60 | 63.90 | 63.90 | 63.90 | -0.31% | 203,250 |
| Apr 14, 2026 | 64.20 | 64.80 | 64.00 | 64.10 | 64.10 | -0.16% | 158,543 |
| Apr 13, 2026 | 64.80 | 65.70 | 63.80 | 64.20 | 64.20 | -0.93% | 266,224 |
| Apr 10, 2026 | 63.00 | 65.20 | 63.00 | 64.80 | 64.80 | -4.14% | 462,071 |
| Apr 9, 2026 | 67.80 | 67.90 | 67.30 | 67.60 | 67.60 | -0.15% | 89,014 |
| Apr 8, 2026 | 66.90 | 67.70 | 66.90 | 67.70 | 67.70 | 1.50% | 143,672 |
| Apr 7, 2026 | 67.20 | 67.20 | 66.30 | 66.70 | 66.70 | 0.60% | 86,303 |
| Apr 2, 2026 | 66.60 | 66.60 | 65.90 | 66.30 | 66.30 | -0.45% | 97,780 |
| Apr 1, 2026 | 65.50 | 66.70 | 65.50 | 66.60 | 66.60 | 3.10% | 129,540 |
| Mar 31, 2026 | 66.30 | 66.40 | 64.50 | 64.60 | 64.60 | -2.71% | 142,564 |
| Mar 30, 2026 | 66.30 | 66.50 | 65.70 | 66.40 | 66.40 | -0.75% | 97,569 |
| Mar 27, 2026 | 64.90 | 67.30 | 64.90 | 66.90 | 66.90 | 1.36% | 126,601 |
| Mar 26, 2026 | 66.50 | 67.10 | 66.00 | 66.00 | 66.00 | -0.75% | 104,423 |
| Mar 25, 2026 | 65.10 | 66.70 | 65.10 | 66.50 | 66.50 | 2.15% | 75,972 |
| Mar 24, 2026 | 65.50 | 66.10 | 64.50 | 65.10 | 65.10 | 0.15% | 83,982 |
| Mar 23, 2026 | 65.20 | 66.20 | 65.00 | 65.00 | 65.00 | -2.55% | 127,678 |
| Mar 20, 2026 | 65.60 | 67.30 | 65.60 | 66.70 | 66.70 | 1.21% | 110,835 |
| Mar 19, 2026 | 65.60 | 66.80 | 65.60 | 65.90 | 65.90 | -1.49% | 156,969 |
| Mar 18, 2026 | 66.40 | 67.00 | 66.20 | 66.90 | 66.90 | 1.06% | 131,576 |
| Mar 17, 2026 | 66.10 | 66.30 | 65.70 | 66.20 | 66.20 | 1.07% | 114,689 |
| Mar 16, 2026 | 65.90 | 65.90 | 65.00 | 65.50 | 65.50 | -0.76% | 94,722 |
| Mar 13, 2026 | 64.90 | 66.30 | 64.90 | 66.00 | 66.00 | 0.46% | 80,024 |
| Mar 12, 2026 | 65.30 | 66.30 | 64.50 | 65.70 | 65.70 | 4.12% | 242,094 |
| Mar 11, 2026 | 62.90 | 64.30 | 62.90 | 63.10 | 63.10 | 0.32% | 92,511 |
| Mar 10, 2026 | 62.10 | 63.50 | 62.10 | 62.90 | 62.90 | 2.11% | 116,496 |
| 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 |