Sea Sonic Electronics Co., Ltd. (TPEX:6203)
Taiwan · Delayed Price · Currency is TWD 69.00
+0.10 (0.15%)
Oct 31, 2025, 2:31 PM CST
Sea Sonic Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 69.20 | 69.40 | 68.30 | 69.00 | 69.00 | 0.15% | 196,758 |
| 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 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 |