Sesoda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	35.550	36.300	35.500	36.200	36.200	2,558,225
2024-07-31	35.250	35.650	35.000	35.550	35.550	845,409
2024-07-30	34.750	35.800	34.600	35.600	35.600	1,136,300
2024-07-29	35.450	35.650	34.800	34.800	34.800	1,047,378
2024-07-26	35.400	35.550	34.900	35.550	35.550	1,519,366
2024-07-23	35.500	36.500	35.300	35.750	35.750	4,209,463
2024-07-22	34.900	35.300	34.400	35.250	35.250	2,146,740
2024-07-19	35.800	35.900	34.600	34.800	34.800	2,072,793
2024-07-18	35.000	36.000	34.900	35.550	35.550	3,309,031
2024-07-17	34.550	35.250	34.550	35.000	35.000	2,232,802
2024-07-16	34.450	34.850	34.350	34.550	34.550	563,169
2024-07-15	35.000	35.150	34.450	34.450	34.450	1,322,386
2024-07-12	33.700	35.000	33.550	34.850	34.850	2,303,894
2024-07-11	33.450	33.850	33.100	33.700	33.700	1,199,797
2024-07-10	33.650	33.750	33.450	33.450	33.450	764,592
2024-07-09	34.850	34.850	33.600	33.650	33.650	1,427,940
2024-07-08	35.100	35.200	34.400	34.550	34.550	1,906,340
2024-07-05	34.650	35.100	34.500	35.000	35.000	1,672,589
2024-07-04	34.700	34.750	34.500	34.600	34.600	846,063
2024-07-03	34.700	35.350	34.400	34.550	34.550	2,434,705
2024-07-02	34.000	34.650	33.850	34.550	34.550	1,803,607
2024-07-01	33.750	34.000	33.650	34.000	34.000	530,767
2024-06-28	34.000	34.100	33.700	33.700	33.700	620,071
2024-06-27	34.400	34.600	33.800	33.850	33.850	863,802
2024-06-26	34.850	34.850	34.250	34.400	34.400	1,472,932
2024-06-25	34.100	34.800	33.900	34.700	34.700	2,683,794
2024-06-24	34.300	34.450	33.800	33.950	33.950	886,003
2024-06-21	33.450	34.200	33.450	34.150	34.150	2,053,797
2024-06-20	33.150	33.450	33.050	33.200	33.200	585,773
2024-06-19	33.300	33.400	33.000	33.050	33.050	679,569
2024-06-18	33.900	33.900	33.250	33.250	33.250	684,451
2024-06-17	33.900	33.950	33.700	33.700	33.700	605,217
2024-06-14	33.600	34.050	33.600	33.900	33.900	774,300
2024-06-13	33.450	33.650	33.350	33.600	33.600	543,815
2024-06-12	33.950	34.200	33.300	33.300	33.300	1,005,602
2024-06-11	33.500	34.550	33.350	33.750	33.750	2,342,120
2024-06-07	32.400	33.450	32.300	33.350	33.350	1,281,700
2024-06-06	33.000	33.150	32.250	32.400	32.400	921,124
2024-06-05	32.500	33.200	32.350	32.950	32.950	981,457
2024-06-04	33.150	33.150	32.450	32.500	32.500	1,008,473
2024-06-03	32.950	33.200	32.550	33.150	33.150	1,070,997
2024-05-31	33.100	33.350	32.650	32.750	32.750	3,779,082
2024-05-30	34.700	34.900	34.450	34.500	34.500	2,791,154
2024-05-29	35.150	35.200	34.800	34.900	34.900	2,274,155
2024-05-28	35.050	35.550	34.950	35.250	35.250	2,782,280
2024-05-27	34.450	34.900	34.400	34.900	34.900	1,174,833
2024-05-24	34.350	34.550	34.100	34.500	34.500	905,791
2024-05-23	35.000	35.250	34.200	34.450	34.450	1,755,835
2024-05-22	35.350	35.450	35.000	35.050	35.050	1,854,546
2024-05-21	34.800	35.250	34.700	35.200	35.200	2,191,007
2024-05-20	34.700	35.150	34.650	34.750	34.750	1,321,598
2024-05-17	35.300	35.300	34.350	34.450	34.450	1,835,877
2024-05-16	34.950	35.200	34.600	35.150	35.150	2,168,777
2024-05-15	34.950	35.200	34.600	34.650	34.650	1,698,462
2024-05-14	35.000	35.100	34.550	34.750	34.750	1,968,516
2024-05-13	35.400	36.200	34.950	35.000	35.000	5,832,347
2024-05-10	34.400	35.350	34.250	34.850	34.850	4,973,033
2024-05-09	34.400	34.800	33.900	34.100	34.100	3,483,185
2024-05-08	34.100	35.400	33.550	34.350	34.350	8,952,859
2024-05-07	32.650	33.800	32.650	33.200	33.200	6,214,220

← NewerPage 10 of 21 · 1,220 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.