Sea Sonic Electronics Co., Ltd. (TPEX:6203)
Taiwan · Delayed Price · Currency is TWD 65.90
+3.90 (6.29%)
Oct 9, 2025, 1:30 PM CST
Sea Sonic Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 64.50 | 67.40 | 64.10 | 65.90 | 65.90 | 6.29% | 460,470 |
| 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 29, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - | - |
| 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 | 65.53 | -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 |