Sesoda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	30.000	30.450	29.950	30.300	30.300	362,116
2023-11-01	30.450	30.550	29.800	29.950	29.950	680,719
2023-10-31	30.800	31.350	30.300	30.350	30.350	616,901
2023-10-30	30.750	31.000	30.700	30.700	30.700	308,055
2023-10-27	30.500	31.450	30.400	30.700	30.700	625,966
2023-10-26	30.800	30.900	30.450	30.450	30.450	557,015
2023-10-25	30.900	31.150	30.800	31.000	31.000	471,366
2023-10-24	31.200	31.300	30.600	30.800	30.800	486,180
2023-10-23	30.550	31.950	30.550	31.150	31.150	784,124
2023-10-20	31.500	31.500	30.550	30.750	30.750	818,606
2023-10-19	32.050	32.300	31.550	31.600	31.600	736,621
2023-10-18	31.750	32.450	31.700	32.050	32.050	2,596,036
2023-10-17	32.450	32.450	31.700	31.750	31.750	559,866
2023-10-16	32.050	32.600	31.950	32.250	32.250	708,185
2023-10-13	32.000	32.250	31.750	32.050	32.050	503,500
2023-10-12	32.400	32.400	31.700	32.150	32.150	577,102
2023-10-11	31.650	32.450	31.650	32.400	32.400	1,672,395
2023-10-06	31.100	31.700	31.000	31.350	31.350	638,452
2023-10-05	30.300	31.200	30.250	31.150	31.150	587,818
2023-10-04	30.250	30.400	29.350	30.250	30.250	1,074,583
2023-10-03	30.900	30.900	30.500	30.500	30.500	747,319
2023-10-02	31.100	31.200	30.800	30.900	30.900	564,204
2023-09-28	31.450	31.450	31.000	31.100	31.100	803,051
2023-09-27	31.700	31.700	31.300	31.400	31.400	324,155
2023-09-26	31.950	32.000	31.600	31.600	31.600	323,244
2023-09-25	32.250	32.350	31.850	31.900	31.900	333,737
2023-09-22	31.600	32.300	31.550	32.250	32.250	538,563
2023-09-21	32.000	32.000	31.500	31.600	31.600	573,472
2023-09-20	32.100	32.550	32.000	32.000	32.000	484,613
2023-09-19	32.700	32.700	32.000	32.000	32.000	518,813
2023-09-18	32.850	32.900	32.450	32.450	32.450	429,889
2023-09-15	32.450	33.100	32.350	32.800	32.800	1,342,750
2023-09-14	32.000	32.450	32.000	32.250	32.250	539,303
2023-09-13	31.250	31.950	31.200	31.900	31.900	722,033
2023-09-12	31.300	31.400	31.150	31.200	31.200	506,654
2023-09-11	31.700	31.800	31.150	31.200	31.200	682,940
2023-09-08	31.800	31.800	31.550	31.600	31.600	549,619
2023-09-07	32.500	32.500	31.850	31.850	31.850	809,933
2023-09-06	32.700	32.700	32.500	32.500	32.500	353,488
2023-09-05	32.550	32.850	32.550	32.700	32.700	286,712
2023-09-04	32.650	32.700	32.300	32.600	32.600	496,761
2023-09-01	32.850	32.850	32.550	32.650	32.650	628,813
2023-08-31	32.500	32.850	32.250	32.800	32.800	3,521,245
2023-08-30	32.000	32.850	32.000	32.500	32.500	955,148
2023-08-29	31.650	31.800	31.500	31.800	31.800	492,792
2023-08-28	32.150	32.150	31.650	31.650	31.650	521,428
2023-08-25	32.200	32.200	31.900	32.000	32.000	532,401
2023-08-24	32.500	32.500	32.200	32.200	32.200	498,832
2023-08-23	32.150	32.500	32.100	32.400	32.400	410,699
2023-08-22	32.500	32.600	32.050	32.150	32.150	407,457
2023-08-21	33.000	33.000	32.000	32.300	32.300	939,720
2023-08-18	31.950	33.600	31.900	32.900	32.900	2,778,920
2023-08-17	31.400	31.950	31.050	31.800	31.800	654,379
2023-08-16	31.850	31.850	31.150	31.300	31.300	618,019
2023-08-15	31.800	32.000	31.750	31.850	31.850	520,139
2023-08-14	32.850	32.850	31.750	31.750	31.750	1,509,118
2023-08-11	33.000	33.200	32.850	33.000	33.000	954,429
2023-08-10	33.700	33.700	33.200	33.250	33.250	1,227,179
2023-08-09	34.000	34.000	33.650	33.700	33.700	838,280
2023-08-08	34.900	34.900	34.050	34.100	34.100	2,038,956

← NewerPage 13 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.