Sesoda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	35.100	35.500	35.000	35.150	35.150	716,231
2023-08-04	35.300	35.450	34.800	35.250	35.250	821,711
2023-08-02	34.500	36.000	34.400	35.150	35.150	3,623,953
2023-08-01	34.250	34.400	34.150	34.350	34.350	702,996
2023-07-31	34.650	34.650	34.050	34.100	34.100	1,404,842
2023-07-28	35.200	35.300	34.500	34.600	34.600	1,411,743
2023-07-27	35.500	35.750	35.100	35.150	35.150	1,289,459
2023-07-26	35.400	35.750	35.100	35.100	35.100	1,396,298
2023-07-25	36.500	36.700	34.850	35.500	35.500	3,761,081
2023-07-24	37.700	38.050	36.000	36.650	36.650	3,354,122
2023-07-21	37.100	39.600	36.900	37.700	37.700	13,967,957
2023-07-20	36.000	36.400	35.450	36.000	36.000	2,292,151
2023-07-19	35.400	36.400	35.050	35.400	35.400	3,514,602
2023-07-18	33.800	36.150	33.750	34.950	34.950	3,434,419
2023-07-17	33.450	33.550	33.050	33.450	33.450	1,107,461
2023-07-14	33.200	33.600	33.000	33.400	33.400	1,032,875
2023-07-13	34.000	34.050	33.200	33.200	33.200	1,334,320
2023-07-12	34.550	34.550	33.850	33.950	33.950	1,247,903
2023-07-11	34.550	34.800	34.500	34.600	34.600	849,717
2023-07-10	35.500	35.500	34.400	34.500	34.500	2,186,154
2023-07-07	36.200	36.200	35.400	35.600	35.600	1,181,016
2023-07-06	36.850	36.850	36.100	36.300	36.300	2,408,196
2023-07-05	39.500	39.950	39.450	39.600	36.600	4,299,843
2023-07-04	39.400	39.550	39.300	39.350	36.369	1,434,544
2023-07-03	38.900	39.400	38.850	39.350	36.369	1,413,151
2023-06-30	38.800	38.950	38.750	38.750	35.814	543,750
2023-06-29	38.650	38.950	38.650	38.750	35.814	563,367
2023-06-28	39.000	39.050	38.600	38.650	35.722	831,516
2023-06-27	39.150	39.400	38.850	38.900	35.953	731,600
2023-06-26	39.050	39.200	38.900	39.100	36.138	641,117
2023-06-21	38.900	39.300	38.700	39.050	36.092	799,209
2023-06-20	38.850	39.050	38.750	38.900	35.953	679,108
2023-06-19	38.700	39.150	38.700	38.950	35.999	781,876
2023-06-16	38.450	38.800	38.450	38.700	35.768	732,976
2023-06-15	38.750	38.800	38.350	38.450	35.537	965,445
2023-06-14	38.500	38.800	38.500	38.750	35.814	957,058
2023-06-13	38.000	38.500	38.000	38.400	35.491	979,284
2023-06-12	38.600	38.600	38.000	38.000	35.121	988,634
2023-06-09	38.800	38.800	38.300	38.600	35.676	1,053,355
2023-06-08	38.150	38.750	38.150	38.500	35.583	2,031,406
2023-06-07	38.000	38.200	37.900	38.100	35.214	913,044
2023-06-06	37.950	38.000	37.650	37.900	35.029	793,090
2023-06-05	37.450	38.100	37.450	37.850	34.983	906,800
2023-06-02	37.550	37.650	37.450	37.450	34.613	1,033,713
2023-06-01	37.000	37.500	37.000	37.400	34.567	1,412,856
2023-05-31	36.500	36.950	36.500	36.950	34.151	971,361
2023-05-30	36.600	36.600	36.400	36.500	33.735	536,479
2023-05-29	36.500	36.650	36.300	36.400	33.642	738,198
2023-05-26	36.750	36.750	36.250	36.300	33.550	1,135,765
2023-05-25	37.050	37.050	36.700	36.750	33.966	825,552
2023-05-24	37.100	37.150	36.900	37.050	34.243	647,091
2023-05-23	37.000	37.300	36.850	37.100	34.289	864,265
2023-05-22	36.500	36.950	36.400	36.900	34.105	777,082
2023-05-19	36.600	36.650	36.300	36.500	33.735	1,016,110
2023-05-18	36.700	36.750	36.400	36.500	33.735	1,042,259
2023-05-17	36.050	36.700	36.050	36.450	33.689	1,294,069
2023-05-16	35.800	36.400	35.500	36.000	33.273	1,418,280
2023-05-15	36.300	36.300	35.350	35.600	32.903	3,112,257
2023-05-12	36.550	36.550	36.200	36.400	33.642	963,407
2023-05-11	36.750	37.200	36.600	36.600	33.827	1,552,675

← NewerPage 14 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.