Sea Sonic Electronics Co., Ltd. (TPEX:6203)
Taiwan · Delayed Price · Currency is TWD 71.10
-3.70 (-4.95%)
Aug 12, 2025, 1:30 PM CST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 73.40 | 73.40 | 70.50 | 71.10 | 71.10 | -4.95% | 622,358 |
| 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 |
| Jun 27, 2025 | 73.80 | 73.80 | 72.00 | 72.60 | 72.60 | -1.89% | 127,378 |
| Jun 26, 2025 | 74.30 | 74.50 | 73.90 | 74.00 | 74.00 | -0.67% | 65,945 |
| Jun 25, 2025 | 74.30 | 75.00 | 74.00 | 74.50 | 74.50 | 0.54% | 79,805 |
| Jun 24, 2025 | 73.10 | 74.20 | 73.10 | 74.10 | 74.10 | 2.35% | 59,591 |
| Jun 23, 2025 | 73.90 | 73.90 | 71.30 | 72.40 | 72.40 | -1.90% | 94,687 |
| Jun 20, 2025 | 74.10 | 74.20 | 73.00 | 73.80 | 73.80 | -0.27% | 66,898 |
| Jun 19, 2025 | 75.70 | 75.70 | 74.00 | 74.00 | 74.00 | -2.37% | 106,849 |
| Jun 18, 2025 | 76.50 | 76.50 | 74.70 | 75.80 | 75.80 | -0.13% | 118,468 |
| Jun 17, 2025 | 76.10 | 76.90 | 74.80 | 75.90 | 75.90 | 0.26% | 141,111 |
| Jun 16, 2025 | 75.30 | 75.70 | 73.80 | 75.70 | 75.70 | 0.40% | 157,257 |
| Jun 13, 2025 | 76.90 | 76.90 | 75.40 | 75.40 | 75.40 | -2.08% | 207,419 |
| Jun 12, 2025 | 76.50 | 78.60 | 75.80 | 77.00 | 77.00 | 1.45% | 499,150 |
| Jun 11, 2025 | 76.00 | 76.90 | 74.60 | 75.90 | 75.90 | 0.93% | 267,059 |
| Jun 10, 2025 | 75.20 | 78.40 | 74.20 | 75.20 | 75.20 | - | 553,959 |
| Jun 9, 2025 | 73.40 | 75.40 | 73.10 | 75.20 | 75.20 | 4.30% | 241,867 |
| Jun 6, 2025 | 72.20 | 72.40 | 71.40 | 72.10 | 72.10 | - | 77,519 |
| Jun 5, 2025 | 73.80 | 73.80 | 71.80 | 72.10 | 72.10 | -2.30% | 130,564 |
| Jun 4, 2025 | 74.50 | 74.90 | 73.80 | 73.80 | 73.80 | -0.27% | 70,627 |