Sea Sonic Electronics Co., Ltd. (TPEX:6203)
Taiwan · Delayed Price · Currency is TWD 68.90
+4.90 (7.66%)
At close: Feb 11, 2026
Sea Sonic Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |