Sea Sonic Electronics Co., Ltd. (TPEX:6203)
Taiwan · Delayed Price · Currency is TWD 69.10
-0.40 (-0.58%)
Sep 5, 2025, 1:30 PM CST
Sea Sonic Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 70.20 | 70.20 | 68.70 | 69.10 | 69.10 | -0.58% | 218,767 |
| Sep 4, 2025 | 69.60 | 70.50 | 69.40 | 69.50 | 69.50 | 0.43% | 162,316 |
| Sep 3, 2025 | 68.50 | 69.70 | 68.50 | 69.20 | 69.20 | 1.17% | 125,897 |
| Sep 2, 2025 | 69.70 | 69.70 | 68.10 | 68.40 | 68.40 | -0.87% | 124,049 |
| Sep 1, 2025 | 70.20 | 70.30 | 68.90 | 69.00 | 69.00 | -1.57% | 124,597 |
| Aug 29, 2025 | 71.00 | 71.30 | 70.00 | 70.10 | 70.10 | 0.14% | 156,442 |
| Aug 28, 2025 | 68.60 | 71.20 | 68.50 | 70.00 | 70.00 | 2.34% | 316,675 |
| Aug 27, 2025 | 67.70 | 68.90 | 67.40 | 68.40 | 68.40 | 1.63% | 157,845 |
| Aug 26, 2025 | 67.00 | 67.60 | 66.80 | 67.30 | 67.30 | -0.15% | 53,683 |
| Aug 25, 2025 | 67.70 | 68.30 | 67.40 | 67.40 | 67.40 | 0.45% | 103,297 |
| Aug 22, 2025 | 67.20 | 67.80 | 67.00 | 67.10 | 67.10 | -0.15% | 89,859 |
| Aug 21, 2025 | 66.60 | 67.80 | 66.50 | 67.20 | 67.20 | 2.75% | 121,600 |
| Aug 20, 2025 | 66.30 | 66.30 | 65.10 | 65.40 | 65.40 | -1.36% | 107,977 |
| Aug 19, 2025 | 66.00 | 68.00 | 66.00 | 66.30 | 66.30 | 0.45% | 186,442 |
| Aug 18, 2025 | 68.40 | 68.40 | 66.00 | 66.00 | 66.00 | -4.49% | 601,172 |
| Aug 15, 2025 | 70.60 | 70.80 | 69.10 | 69.10 | 69.10 | -2.40% | 348,263 |
| Aug 14, 2025 | 70.00 | 71.20 | 70.00 | 70.80 | 70.80 | 0.43% | 145,794 |
| Aug 13, 2025 | 71.00 | 72.10 | 70.20 | 70.50 | 70.50 | -0.84% | 285,866 |
| Aug 12, 2025 | 73.40 | 73.40 | 70.50 | 71.10 | 71.10 | -4.95% | 623,373 |
| Aug 11, 2025 | 76.30 | 76.30 | 74.70 | 74.80 | 74.80 | -1.84% | 104,342 |
| Aug 8, 2025 | 76.50 | 76.80 | 75.60 | 76.20 | 76.20 | -0.26% | 137,244 |
| Aug 7, 2025 | 77.60 | 77.70 | 76.10 | 76.40 | 76.40 | -0.91% | 154,358 |
| Aug 6, 2025 | 77.80 | 77.90 | 76.50 | 77.10 | 77.10 | 0.13% | 243,290 |
| Aug 5, 2025 | 75.20 | 77.00 | 75.20 | 77.00 | 77.00 | 2.53% | 199,336 |
| Aug 4, 2025 | 74.60 | 75.10 | 74.00 | 75.10 | 75.10 | 0.54% | 47,963 |
| Aug 1, 2025 | 73.30 | 75.20 | 73.20 | 74.70 | 74.70 | 0.40% | 52,525 |
| Jul 31, 2025 | 75.00 | 75.00 | 74.10 | 74.40 | 74.40 | -1.20% | 79,922 |
| Jul 30, 2025 | 75.50 | 75.60 | 74.80 | 75.30 | 75.30 | 0.40% | 50,574 |
| Jul 29, 2025 | 75.10 | 75.70 | 74.70 | 75.00 | 75.00 | -0.79% | 67,885 |
| Jul 28, 2025 | 75.10 | 75.90 | 75.10 | 75.60 | 75.60 | 0.67% | 66,653 |
| Jul 25, 2025 | 75.70 | 75.90 | 75.10 | 75.10 | 75.10 | -1.05% | 49,545 |
| Jul 24, 2025 | 75.00 | 76.50 | 74.50 | 75.90 | 75.90 | 1.20% | 189,330 |
| Jul 23, 2025 | 75.00 | 75.20 | 74.50 | 75.00 | 75.00 | 1.49% | 88,807 |
| Jul 22, 2025 | 76.40 | 76.50 | 73.60 | 73.90 | 73.90 | -2.89% | 140,990 |
| Jul 21, 2025 | 75.20 | 76.40 | 75.20 | 76.10 | 76.10 | 1.33% | 240,276 |
| Jul 18, 2025 | 75.00 | 75.20 | 74.60 | 75.10 | 75.10 | 0.54% | 104,498 |
| Jul 17, 2025 | 74.50 | 74.80 | 74.00 | 74.70 | 74.70 | 0.67% | 136,968 |
| Jul 16, 2025 | 74.20 | 74.60 | 73.80 | 74.20 | 74.20 | 0.41% | 108,749 |
| Jul 15, 2025 | 74.00 | 74.80 | 73.70 | 73.90 | 73.90 | 0.68% | 164,028 |
| Jul 14, 2025 | 73.60 | 74.50 | 73.20 | 73.40 | 73.40 | 0.55% | 93,621 |
| Jul 11, 2025 | 72.20 | 73.80 | 72.20 | 73.00 | 73.00 | 1.25% | 155,110 |
| Jul 10, 2025 | 71.40 | 73.00 | 71.40 | 72.10 | 72.10 | 0.70% | 118,084 |
| Jul 9, 2025 | 70.00 | 71.90 | 70.00 | 71.60 | 71.60 | 1.70% | 101,939 |
| Jul 8, 2025 | 70.40 | 70.90 | 69.80 | 70.40 | 70.40 | -0.56% | 103,411 |
| Jul 7, 2025 | 71.50 | 71.50 | 70.10 | 70.80 | 70.80 | -1.67% | 71,860 |
| Jul 4, 2025 | 73.70 | 73.80 | 71.80 | 72.00 | 72.00 | -2.31% | 86,003 |
| Jul 3, 2025 | 72.80 | 74.00 | 72.80 | 73.70 | 73.70 | 1.52% | 72,620 |
| Jul 2, 2025 | 72.00 | 73.00 | 72.00 | 72.60 | 72.60 | -0.55% | 69,987 |
| Jul 1, 2025 | 72.70 | 73.90 | 72.10 | 73.00 | 73.00 | 0.55% | 67,685 |
| Jun 30, 2025 | 72.20 | 72.60 | 71.60 | 72.60 | 72.60 | - | 58,483 |