Sesoda Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	52.200	52.300	51.100	51.600	51.600	2,067,689
2026-10-16	52.600	53.600	52.600	52.900	52.900	2,028,003
2026-10-15	54.000	54.100	52.600	52.800	52.800	2,354,401
2026-10-14	54.700	55.300	54.200	54.700	54.700	2,686,460
2026-10-13	55.200	56.100	53.900	54.000	54.000	3,204,237
2026-10-12	57.000	57.400	55.200	55.800	55.800	4,482,397
2026-10-08	56.700	58.400	56.700	57.000	57.000	4,892,716
2026-10-07	57.300	58.300	56.600	57.300	57.300	4,718,772
2026-10-06	57.300	57.900	56.400	57.100	57.100	5,782,908
2026-10-05	56.700	57.800	55.900	56.800	56.800	7,791,649
2026-10-02	53.900	56.900	53.900	56.200	56.200	11,033,851
2026-10-01	53.800	54.000	53.000	53.600	53.600	3,615,287
2026-09-30	52.500	54.500	52.100	53.800	53.800	7,723,522
2026-09-29	52.500	53.400	51.700	52.000	52.000	4,625,567
2026-09-24	50.100	53.100	50.100	52.300	52.300	7,268,445
2026-09-23	50.500	50.500	49.550	50.100	50.100	1,134,663
2026-09-22	50.900	50.900	50.000	50.100	50.100	1,477,099
2026-09-21	51.200	51.200	50.200	50.600	50.600	1,250,203
2026-09-18	51.500	51.500	50.400	50.700	50.700	2,238,618
2026-09-17	49.350	51.500	49.350	51.100	51.100	4,414,596
2026-09-16	48.050	49.500	48.050	49.300	49.300	1,997,772
2026-09-15	47.950	48.350	47.400	48.000	48.000	855,015
2026-09-14	48.800	48.800	47.750	47.950	47.950	1,097,718
2026-09-11	49.000	49.250	48.300	48.500	48.500	1,500,375
2026-09-10	50.200	50.700	49.250	49.400	49.400	1,757,692
2026-09-09	50.100	50.700	50.000	50.200	50.200	1,374,022
2026-09-08	50.700	50.700	49.700	50.200	50.200	1,685,885
2026-09-07	51.600	51.600	50.000	50.000	50.000	2,367,684
2026-09-04	51.800	51.900	50.400	51.200	51.200	2,338,470
2026-09-03	51.100	52.300	50.600	50.600	50.600	4,103,220
2026-09-02	51.300	51.900	50.500	50.600	50.600	2,534,469
2026-09-01	50.600	51.600	50.600	51.300	51.300	2,364,334
2026-08-31	50.900	52.200	50.200	50.600	50.600	2,575,353
2026-08-28	51.000	51.500	50.500	51.000	51.000	3,643,673
2026-08-27	50.400	50.700	50.000	50.700	50.700	2,247,218
2026-08-26	50.600	51.000	49.950	50.100	50.100	3,062,101
2026-08-25	49.850	51.000	49.500	50.600	50.600	2,833,168
2026-08-24	52.000	52.200	49.800	49.800	49.800	4,868,753
2026-08-21	50.700	52.800	50.300	51.400	51.400	9,406,563
2026-08-20	50.400	51.700	49.800	50.800	50.800	5,315,949
2026-08-19	49.500	50.100	48.850	49.800	49.800	2,113,125
2026-08-18	49.000	50.300	48.800	50.100	50.100	3,258,309
2026-08-17	48.200	49.700	48.200	48.800	48.800	1,695,189
2026-08-14	49.600	49.600	48.050	48.200	48.200	2,470,161
2026-08-13	49.800	50.000	49.150	49.300	49.300	1,881,390
2026-08-12	49.650	50.500	49.200	49.300	49.300	2,240,920
2026-08-11	49.500	49.850	48.800	49.250	49.250	1,859,506
2026-08-10	49.700	50.500	49.150	49.950	49.950	2,727,379
2026-08-07	50.200	50.200	48.650	48.750	48.750	2,044,348
2026-08-06	50.000	50.700	49.350	49.750	49.750	1,745,402
2026-08-05	50.500	51.100	50.000	50.100	50.100	3,094,348
2026-08-04	48.300	50.400	47.950	49.700	49.700	3,291,200
2026-08-03	47.500	49.200	47.150	48.600	48.600	2,918,217
2026-07-31	48.450	49.000	47.100	48.250	48.250	3,147,600
2026-07-30	46.700	47.700	46.100	46.200	46.200	3,019,958
2026-07-29	50.200	50.200	46.500	47.500	47.500	5,403,825
2026-07-28	51.000	51.100	48.500	49.550	49.550	4,326,539
2026-07-27	53.500	53.500	50.900	52.500	52.500	2,237,326
2026-07-24	53.800	54.200	52.300	52.700	52.700	2,660,650
2026-07-23	54.500	56.000	53.700	53.900	53.900	4,755,044

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	3.0000 TWD
2022-07-21	2.0000 TWD
2021-08-27	0.9810 TWD
2020-07-09	0.8640 TWD
2019-07-22	0.5250 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.