Sea Sonic Electronics Co., Ltd. (TPEX:6203)
Taiwan · Delayed Price · Currency is TWD 68.30
-0.30 (-0.44%)
May 19, 2026, 1:30 PM CST
Sea Sonic Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 67.30 | 69.00 | 67.00 | 68.60 | 68.60 | 0.73% | 180,518 |
| May 15, 2026 | 70.00 | 70.10 | 67.90 | 68.10 | 68.10 | -1.87% | 308,106 |
| May 14, 2026 | 70.20 | 71.10 | 69.40 | 69.40 | 69.40 | -0.57% | 401,149 |
| May 13, 2026 | 70.60 | 71.40 | 69.60 | 69.80 | 69.80 | -2.79% | 385,500 |
| May 12, 2026 | 73.20 | 74.70 | 71.10 | 71.80 | 71.80 | -3.88% | 797,856 |
| May 11, 2026 | 68.90 | 75.70 | 68.70 | 74.70 | 74.70 | 8.42% | 1,858,464 |
| May 8, 2026 | 71.00 | 71.00 | 68.60 | 68.90 | 68.90 | -3.09% | 629,920 |
| May 7, 2026 | 75.10 | 77.00 | 70.20 | 71.10 | 71.10 | -5.58% | 2,477,476 |
| May 6, 2026 | 76.60 | 78.10 | 72.10 | 75.30 | 75.30 | -1.18% | 3,775,063 |
| May 5, 2026 | 71.90 | 76.20 | 71.20 | 76.20 | 76.20 | 9.96% | 2,017,666 |
| May 4, 2026 | 65.10 | 69.30 | 65.10 | 69.30 | 69.30 | 7.44% | 590,799 |
| Apr 30, 2026 | 64.30 | 64.80 | 63.90 | 64.50 | 64.50 | 0.78% | 126,717 |
| Apr 29, 2026 | 63.60 | 64.40 | 63.20 | 64.00 | 64.00 | 0.63% | 90,357 |
| Apr 28, 2026 | 63.70 | 63.90 | 63.40 | 63.60 | 63.60 | -0.31% | 138,878 |
| Apr 27, 2026 | 64.20 | 64.60 | 63.60 | 63.80 | 63.80 | -1.69% | 140,825 |
| Apr 24, 2026 | 65.40 | 65.80 | 64.80 | 64.90 | 64.90 | -1.37% | 128,300 |
| Apr 23, 2026 | 67.70 | 67.70 | 64.50 | 65.80 | 65.80 | -1.79% | 340,404 |
| Apr 22, 2026 | 66.50 | 67.60 | 66.20 | 67.00 | 67.00 | 1.06% | 329,370 |
| Apr 21, 2026 | 65.70 | 66.30 | 65.30 | 66.30 | 66.30 | 1.07% | 137,586 |
| Apr 20, 2026 | 65.80 | 66.20 | 65.00 | 65.60 | 65.60 | - | 103,644 |
| Apr 17, 2026 | 64.70 | 65.70 | 64.70 | 65.60 | 65.60 | 1.08% | 139,855 |
| Apr 16, 2026 | 65.00 | 65.20 | 64.50 | 64.90 | 64.90 | 1.56% | 122,876 |
| Apr 15, 2026 | 65.30 | 65.60 | 63.90 | 63.90 | 63.90 | -0.31% | 203,250 |
| Apr 14, 2026 | 64.20 | 64.80 | 64.00 | 64.10 | 64.10 | -0.16% | 158,543 |
| Apr 13, 2026 | 64.80 | 65.70 | 63.80 | 64.20 | 64.20 | -0.93% | 266,224 |
| Apr 10, 2026 | 63.00 | 65.20 | 63.00 | 64.80 | 64.80 | -4.14% | 462,071 |
| Apr 9, 2026 | 67.80 | 67.90 | 67.30 | 67.60 | 67.60 | -0.15% | 89,014 |
| Apr 8, 2026 | 66.90 | 67.70 | 66.90 | 67.70 | 67.70 | 1.50% | 143,672 |
| Apr 7, 2026 | 67.20 | 67.20 | 66.30 | 66.70 | 66.70 | 0.60% | 86,303 |
| Apr 2, 2026 | 66.60 | 66.60 | 65.90 | 66.30 | 66.30 | -0.45% | 97,780 |
| Apr 1, 2026 | 65.50 | 66.70 | 65.50 | 66.60 | 66.60 | 3.10% | 129,540 |
| Mar 31, 2026 | 66.30 | 66.40 | 64.50 | 64.60 | 64.60 | -2.71% | 142,564 |
| Mar 30, 2026 | 66.30 | 66.50 | 65.70 | 66.40 | 66.40 | -0.75% | 97,569 |
| Mar 27, 2026 | 64.90 | 67.30 | 64.90 | 66.90 | 66.90 | 1.36% | 126,601 |
| Mar 26, 2026 | 66.50 | 67.10 | 66.00 | 66.00 | 66.00 | -0.75% | 104,423 |
| Mar 25, 2026 | 65.10 | 66.70 | 65.10 | 66.50 | 66.50 | 2.15% | 75,972 |
| Mar 24, 2026 | 65.50 | 66.10 | 64.50 | 65.10 | 65.10 | 0.15% | 83,982 |
| Mar 23, 2026 | 65.20 | 66.20 | 65.00 | 65.00 | 65.00 | -2.55% | 127,678 |
| Mar 20, 2026 | 65.60 | 67.30 | 65.60 | 66.70 | 66.70 | 1.21% | 110,835 |
| Mar 19, 2026 | 65.60 | 66.80 | 65.60 | 65.90 | 65.90 | -1.49% | 156,969 |
| Mar 18, 2026 | 66.40 | 67.00 | 66.20 | 66.90 | 66.90 | 1.06% | 131,576 |
| Mar 17, 2026 | 66.10 | 66.30 | 65.70 | 66.20 | 66.20 | 1.07% | 114,689 |
| Mar 16, 2026 | 65.90 | 65.90 | 65.00 | 65.50 | 65.50 | -0.76% | 94,722 |
| Mar 13, 2026 | 64.90 | 66.30 | 64.90 | 66.00 | 66.00 | 0.46% | 80,024 |
| Mar 12, 2026 | 65.30 | 66.30 | 64.50 | 65.70 | 65.70 | 4.12% | 242,094 |
| Mar 11, 2026 | 62.90 | 64.30 | 62.90 | 63.10 | 63.10 | 0.32% | 92,511 |
| Mar 10, 2026 | 62.10 | 63.50 | 62.10 | 62.90 | 62.90 | 2.11% | 116,496 |
| Mar 9, 2026 | 61.10 | 62.10 | 60.40 | 61.60 | 61.60 | -8.20% | 422,684 |
| Mar 6, 2026 | 65.90 | 67.30 | 65.50 | 67.10 | 67.10 | 0.90% | 91,371 |
| Mar 5, 2026 | 65.00 | 67.50 | 65.00 | 66.50 | 66.50 | 3.58% | 125,982 |