Sesoda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	31.550	31.550	31.300	31.350	31.350	484,325
2024-05-03	31.850	31.900	31.450	31.550	31.550	682,145
2024-05-02	31.700	31.950	31.600	31.850	31.850	671,946
2024-04-30	31.700	32.000	31.700	31.700	31.700	869,225
2024-04-29	31.250	31.800	31.250	31.600	31.600	1,142,686
2024-04-26	31.050	31.200	31.000	31.100	31.100	572,553
2024-04-25	31.000	31.150	30.900	31.050	31.050	469,300
2024-04-24	31.000	31.100	30.900	30.950	30.950	430,364
2024-04-23	30.900	31.100	30.750	31.050	31.050	429,386
2024-04-22	30.800	31.200	30.600	30.800	30.800	707,642
2024-04-19	30.650	31.050	30.300	30.450	30.450	1,225,404
2024-04-18	30.300	30.650	30.150	30.450	30.450	391,012
2024-04-17	30.100	30.400	30.050	30.300	30.300	279,053
2024-04-16	30.800	30.800	30.050	30.100	30.100	1,059,200
2024-04-15	30.800	31.250	30.750	30.850	30.850	511,197
2024-04-12	30.950	30.950	30.750	30.800	30.800	448,964
2024-04-11	31.350	31.350	30.900	30.900	30.900	409,754
2024-04-10	31.350	31.450	31.300	31.350	31.350	410,091
2024-04-09	31.000	31.400	30.950	31.300	31.300	735,341
2024-04-08	30.850	31.000	30.650	30.850	30.850	554,362
2024-04-03	31.000	31.050	30.800	30.900	30.900	328,033
2024-04-02	31.050	31.150	31.000	31.000	31.000	334,601
2024-04-01	30.900	31.100	30.900	31.000	31.000	433,198
2024-03-29	30.950	31.150	30.850	30.900	30.900	310,000
2024-03-28	30.950	31.350	30.950	30.950	30.950	510,119
2024-03-27	30.750	31.000	30.750	30.950	30.950	424,319
2024-03-26	31.000	31.050	30.650	30.750	30.750	579,939
2024-03-25	30.800	31.050	30.750	31.000	31.000	437,328
2024-03-22	30.900	30.900	30.650	30.800	30.800	313,582
2024-03-21	30.550	31.250	30.550	30.900	30.900	676,147
2024-03-20	30.700	30.800	30.450	30.500	30.500	664,784
2024-03-19	30.700	30.900	30.500	30.750	30.750	635,219
2024-03-18	30.500	30.600	30.250	30.500	30.500	423,165
2024-03-15	30.550	30.550	30.300	30.400	30.400	368,993
2024-03-14	30.350	30.700	30.200	30.500	30.500	551,837
2024-03-13	30.800	30.850	30.350	30.350	30.350	633,505
2024-03-12	30.550	31.050	30.550	30.800	30.800	575,793
2024-03-11	30.000	30.450	30.000	30.400	30.400	351,271
2024-03-08	30.350	30.650	30.000	30.000	30.000	1,141,699
2024-03-07	30.950	30.950	30.400	30.400	30.400	1,198,827
2024-03-06	31.250	31.250	30.950	31.000	31.000	921,462
2024-03-05	31.200	31.450	31.200	31.250	31.250	473,506
2024-03-04	31.600	31.600	31.150	31.350	31.350	823,751
2024-03-01	31.800	31.900	31.550	31.600	31.600	302,921
2024-02-29	31.500	31.900	31.450	31.800	31.800	395,071
2024-02-27	32.000	32.250	31.450	31.500	31.500	757,876
2024-02-26	31.750	32.400	31.750	32.100	32.100	667,692
2024-02-23	32.400	32.400	31.800	31.800	31.800	677,932
2024-02-22	32.450	32.500	32.250	32.400	32.400	388,145
2024-02-21	32.250	32.650	32.200	32.350	32.350	408,487
2024-02-20	32.500	32.500	32.050	32.150	32.150	405,068
2024-02-19	31.950	32.500	31.950	32.500	32.500	508,677
2024-02-16	31.550	32.000	31.550	31.950	31.950	426,527
2024-02-15	31.500	31.600	31.250	31.500	31.500	394,371
2024-02-05	31.850	31.850	31.300	31.500	31.500	532,422
2024-02-02	32.200	32.250	31.900	31.900	31.900	391,541
2024-02-01	32.550	32.550	32.050	32.150	32.150	280,984
2024-01-31	32.500	32.650	32.100	32.350	32.350	410,064
2024-01-30	32.900	33.300	32.500	32.500	32.500	715,486
2024-01-29	32.400	32.950	32.200	32.900	32.900	1,003,053

← NewerPage 11 of 21 · 1,216 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.