Sea Sonic Electronics Co., Ltd. (TPEX:6203)
Taiwan · Delayed Price · Currency is TWD 64.50
-1.10 (-1.68%)
Jul 29, 2026, 1:30 PM CST
Sea Sonic Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 65.70 | 65.70 | 64.20 | 64.20 | - | -2.13% | 1,100 |
| Jul 28, 2026 | 66.50 | 66.50 | 65.10 | 65.60 | 65.60 | -1.65% | 208,837 |
| Jul 27, 2026 | 66.00 | 67.00 | 66.00 | 66.70 | 66.70 | 0.91% | 66,848 |
| Jul 24, 2026 | 66.70 | 66.80 | 66.10 | 66.10 | 66.10 | -1.05% | 88,973 |
| Jul 23, 2026 | 66.60 | 67.20 | 66.50 | 66.80 | 66.80 | 0.60% | 54,740 |
| Jul 22, 2026 | 65.60 | 66.80 | 65.60 | 66.40 | 66.40 | 1.22% | 96,698 |
| Jul 21, 2026 | 65.70 | 66.10 | 65.30 | 65.60 | 65.60 | 1.23% | 127,494 |
| Jul 20, 2026 | 64.10 | 65.10 | 63.10 | 64.80 | 64.80 | 0.93% | 121,652 |
| Jul 17, 2026 | 65.00 | 65.00 | 64.20 | 64.20 | 64.20 | -1.23% | 177,498 |
| Jul 16, 2026 | 65.60 | 65.60 | 65.00 | 65.00 | 65.00 | -1.07% | 115,425 |
| Jul 15, 2026 | 65.20 | 66.20 | 65.20 | 65.70 | 65.70 | 0.15% | 72,633 |
| Jul 14, 2026 | 65.60 | 65.80 | 64.60 | 65.60 | 65.60 | -0.30% | 249,830 |
| Jul 13, 2026 | 67.20 | 67.20 | 65.30 | 65.80 | 65.80 | -2.08% | 252,380 |
| Jul 9, 2026 | 67.50 | 67.60 | 67.00 | 67.20 | 67.20 | 0.30% | 68,411 |
| Jul 8, 2026 | 67.40 | 67.40 | 66.60 | 67.00 | 67.00 | -0.59% | 101,170 |
| Jul 7, 2026 | 68.70 | 68.80 | 67.20 | 67.40 | 67.40 | -2.03% | 113,545 |
| Jul 6, 2026 | 68.00 | 70.60 | 68.00 | 68.80 | 68.80 | 1.47% | 318,423 |
| Jul 3, 2026 | 67.50 | 68.40 | 67.50 | 67.80 | 67.80 | 0.44% | 138,667 |
| Jul 2, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | 1.50% | 125,868 |
| Jul 1, 2026 | 66.50 | 66.70 | 65.70 | 66.50 | 66.50 | - | 84,939 |
| Jun 30, 2026 | 65.50 | 66.70 | 65.20 | 66.50 | 66.50 | 1.22% | 146,714 |
| Jun 29, 2026 | 65.30 | 66.00 | 65.00 | 65.70 | 65.70 | 0.31% | 119,444 |
| Jun 26, 2026 | 66.90 | 66.90 | 65.50 | 65.50 | 65.50 | -2.38% | 267,117 |
| Jun 25, 2026 | 68.30 | 68.30 | 67.00 | 67.10 | 67.10 | -0.30% | 87,907 |
| Jun 24, 2026 | 67.00 | 67.80 | 67.00 | 67.30 | 67.30 | -1.03% | 173,220 |
| Jun 23, 2026 | 68.50 | 69.30 | 67.20 | 68.00 | 68.00 | -0.15% | 217,352 |
| Jun 22, 2026 | 67.60 | 68.20 | 67.50 | 68.10 | 68.10 | 1.19% | 163,713 |
| Jun 18, 2026 | 67.90 | 68.00 | 67.30 | 67.30 | 67.30 | - | 152,948 |
| Jun 17, 2026 | 67.40 | 67.50 | 67.00 | 67.30 | 67.30 | 0.45% | 75,441 |
| Jun 16, 2026 | 68.00 | 68.30 | 67.00 | 67.00 | 67.00 | -0.74% | 141,686 |
| Jun 15, 2026 | 67.50 | 67.90 | 67.10 | 67.50 | 67.50 | 0.90% | 134,311 |
| Jun 12, 2026 | 67.60 | 67.80 | 66.80 | 66.90 | 66.90 | -0.30% | 176,014 |
| Jun 11, 2026 | 66.60 | 67.80 | 66.00 | 67.10 | 67.10 | -0.59% | 258,500 |
| Jun 10, 2026 | 68.80 | 69.30 | 67.30 | 67.50 | 67.50 | -3.57% | 364,963 |
| Jun 9, 2026 | 69.30 | 70.30 | 69.30 | 70.00 | 70.00 | 1.16% | 131,486 |
| Jun 8, 2026 | 65.60 | 69.20 | 65.50 | 69.20 | 69.20 | -2.67% | 212,787 |
| Jun 5, 2026 | 72.00 | 72.00 | 70.60 | 71.10 | 71.10 | -1.25% | 170,875 |
| Jun 4, 2026 | 72.50 | 72.80 | 71.70 | 72.00 | 72.00 | -0.69% | 299,823 |
| Jun 3, 2026 | 72.60 | 73.30 | 72.00 | 72.50 | 72.50 | 0.55% | 347,854 |
| Jun 2, 2026 | 72.30 | 72.80 | 71.50 | 72.10 | 72.10 | 0.14% | 318,176 |
| Jun 1, 2026 | 71.30 | 72.30 | 70.90 | 72.00 | 72.00 | 1.84% | 380,653 |
| May 29, 2026 | 71.50 | 71.50 | 70.60 | 70.70 | 70.70 | 0.43% | 162,776 |
| May 28, 2026 | 71.20 | 72.10 | 70.10 | 70.40 | 70.40 | -0.56% | 359,732 |
| May 27, 2026 | 72.20 | 72.20 | 70.50 | 70.80 | 70.80 | -1.67% | 260,063 |
| May 26, 2026 | 73.00 | 73.20 | 71.70 | 72.00 | 72.00 | -0.83% | 327,060 |
| May 25, 2026 | 72.50 | 73.50 | 72.10 | 72.60 | 72.60 | 0.41% | 588,993 |
| May 22, 2026 | 71.10 | 72.30 | 70.40 | 72.30 | 72.30 | 2.26% | 430,537 |
| May 21, 2026 | 69.50 | 71.10 | 69.40 | 70.70 | 70.70 | 2.46% | 339,082 |
| May 20, 2026 | 68.20 | 69.50 | 67.70 | 69.00 | 69.00 | 1.02% | 197,289 |
| May 19, 2026 | 68.10 | 69.30 | 68.00 | 68.30 | 68.30 | -0.44% | 183,336 |