Sesoda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	31.900	32.500	31.900	32.200	32.200	798,171
2024-01-25	31.850	32.100	31.800	31.950	31.950	240,469
2024-01-24	31.700	32.050	31.650	31.850	31.850	363,733
2024-01-23	31.650	31.950	31.500	31.650	31.650	340,004
2024-01-22	31.450	31.700	31.400	31.500	31.500	298,458
2024-01-19	31.800	31.800	31.250	31.300	31.300	515,620
2024-01-18	31.300	31.550	31.000	31.300	31.300	246,365
2024-01-17	31.500	31.650	31.200	31.300	31.300	438,967
2024-01-16	32.000	32.000	31.600	31.650	31.650	460,552
2024-01-15	31.900	32.250	31.750	32.200	32.200	384,721
2024-01-12	32.000	32.400	31.750	31.750	31.750	492,293
2024-01-11	31.300	31.800	31.300	31.800	31.800	356,884
2024-01-10	31.600	31.750	31.100	31.300	31.300	563,326
2024-01-09	32.550	32.550	31.550	31.600	31.600	824,135
2024-01-08	32.850	32.900	32.450	32.450	32.450	337,339
2024-01-05	32.900	33.250	32.600	32.700	32.700	549,074
2024-01-04	32.350	32.950	32.350	32.750	32.750	710,693
2024-01-03	32.750	32.750	32.250	32.300	32.300	486,552
2024-01-02	32.750	33.000	32.750	32.750	32.750	356,689
2023-12-29	32.400	32.750	32.400	32.750	32.750	255,146
2023-12-28	32.550	32.700	32.300	32.550	32.550	327,835
2023-12-27	32.650	32.850	32.400	32.550	32.550	519,768
2023-12-26	32.100	32.850	32.100	32.550	32.550	762,412
2023-12-25	33.450	33.450	32.200	32.300	32.300	985,766
2023-12-22	33.850	33.850	33.200	33.250	33.250	618,968
2023-12-21	34.050	34.150	33.600	33.800	33.800	900,256
2023-12-20	33.450	34.200	33.400	33.900	33.900	1,075,571
2023-12-19	33.700	33.700	32.950	33.200	33.200	876,451
2023-12-18	33.500	33.950	33.350	33.550	33.550	1,013,269
2023-12-15	33.000	33.450	32.800	33.350	33.350	881,995
2023-12-14	32.700	32.950	32.650	32.800	32.800	485,698
2023-12-13	32.550	33.200	32.550	32.650	32.650	735,731
2023-12-12	32.500	32.850	32.500	32.550	32.550	323,219
2023-12-11	33.100	33.100	32.500	32.500	32.500	699,834
2023-12-08	33.150	33.550	33.050	33.050	33.050	663,983
2023-12-07	33.600	33.600	33.050	33.050	33.050	1,115,409
2023-12-06	33.700	33.850	33.200	33.600	33.600	1,107,583
2023-12-05	34.550	34.800	33.500	33.600	33.600	3,804,149
2023-12-04	32.300	35.450	32.300	34.750	34.750	8,291,769
2023-12-01	32.200	32.650	32.150	32.350	32.350	883,186
2023-11-30	32.300	32.350	32.100	32.250	32.250	425,321
2023-11-29	32.250	32.300	32.000	32.250	32.250	443,399
2023-11-28	32.000	32.550	31.950	32.250	32.250	1,147,867
2023-11-27	31.850	32.200	31.750	31.750	31.750	591,001
2023-11-24	31.600	32.000	31.600	31.750	31.750	342,871
2023-11-23	31.500	31.800	31.500	31.600	31.600	375,890
2023-11-22	31.750	31.750	31.500	31.500	31.500	276,246
2023-11-21	31.400	31.750	31.400	31.700	31.700	588,040
2023-11-20	31.350	31.500	31.350	31.400	31.400	446,171
2023-11-17	31.500	31.500	31.150	31.350	31.350	455,056
2023-11-16	31.200	31.500	30.950	31.300	31.300	785,130
2023-11-15	30.400	31.150	30.400	31.050	31.050	1,166,437
2023-11-14	30.150	30.450	30.050	30.300	30.300	383,317
2023-11-13	30.200	30.200	30.000	30.050	30.050	379,548
2023-11-10	30.300	30.300	30.100	30.100	30.100	355,020
2023-11-09	30.300	30.400	30.100	30.350	30.350	340,037
2023-11-08	30.700	30.700	30.250	30.300	30.300	432,477
2023-11-07	31.100	31.100	30.550	30.600	30.600	363,271
2023-11-06	30.700	31.150	30.700	31.100	31.100	552,766
2023-11-03	30.500	30.850	30.500	30.600	30.600	376,189

← NewerPage 12 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.