Sesoda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	36.700	36.800	36.150	36.700	33.920	2,538,138
2023-05-09	38.700	38.700	36.950	37.000	34.197	8,869,181
2023-05-08	41.100	41.100	40.250	40.300	37.247	3,383,571
2023-05-05	41.350	41.450	41.200	41.250	38.125	1,577,428
2023-05-04	41.350	41.500	41.250	41.400	38.264	519,258
2023-05-03	41.500	41.500	41.200	41.350	38.217	432,739
2023-05-02	41.350	41.650	41.000	41.600	38.449	837,033
2023-04-28	41.500	41.650	41.250	41.350	38.217	1,097,653
2023-04-27	40.750	41.800	40.500	41.250	38.125	2,205,999
2023-04-26	40.500	40.800	40.100	40.700	37.617	1,767,039
2023-04-25	41.250	41.550	40.600	40.600	37.524	2,682,664
2023-04-24	41.300	41.550	41.100	41.150	38.033	1,595,075
2023-04-21	42.000	42.050	41.250	41.300	38.171	2,881,741
2023-04-20	42.850	42.850	42.000	42.000	38.818	5,355,500
2023-04-19	42.650	42.850	42.250	42.350	39.142	1,659,617
2023-04-18	43.200	43.200	42.550	42.650	39.419	2,128,572
2023-04-17	42.800	43.350	42.700	43.200	39.927	2,489,412
2023-04-14	42.800	42.950	42.700	42.800	39.558	1,373,457
2023-04-13	42.950	42.950	42.650	42.650	39.419	1,545,500
2023-04-12	42.900	43.100	42.750	42.950	39.696	1,661,354
2023-04-11	42.950	43.100	42.700	42.750	39.511	1,312,209
2023-04-10	42.400	43.000	42.350	42.900	39.650	1,893,893
2023-04-07	42.150	42.350	42.050	42.200	39.003	1,132,831
2023-04-06	42.550	42.550	42.050	42.050	38.864	2,180,035
2023-03-31	42.700	42.750	42.400	42.550	39.327	1,453,101
2023-03-30	42.800	42.850	42.300	42.600	39.373	1,914,322
2023-03-29	43.300	43.800	42.550	42.650	39.419	7,231,727
2023-03-28	42.400	43.450	42.350	42.950	39.696	8,278,646
2023-03-27	41.950	42.200	41.700	41.900	38.726	1,542,286
2023-03-24	42.350	42.350	41.900	41.950	38.772	2,280,444
2023-03-23	42.200	42.300	42.000	42.250	39.049	1,101,675
2023-03-22	42.300	42.650	42.300	42.450	39.234	1,452,231
2023-03-21	42.000	42.250	41.850	42.200	39.003	1,543,150
2023-03-20	42.100	42.400	41.800	41.850	38.680	1,513,907
2023-03-17	42.300	42.350	42.000	42.100	38.911	1,076,626
2023-03-16	42.900	43.000	41.700	41.800	38.633	3,082,442
2023-03-15	43.200	43.400	42.900	43.100	39.835	1,657,543
2023-03-14	42.350	43.000	41.950	42.700	39.465	1,667,064
2023-03-13	42.400	42.600	41.750	42.300	39.096	2,577,129
2023-03-10	43.800	43.800	42.800	42.850	39.604	3,391,048
2023-03-09	44.100	44.300	43.700	43.950	40.621	2,467,563
2023-03-08	44.200	44.350	43.700	43.800	40.482	4,898,987
2023-03-07	44.900	44.900	44.200	44.550	41.175	5,284,428
2023-03-06	45.200	45.950	45.000	45.050	41.637	13,748,886
2023-03-03	43.200	45.300	42.900	44.800	41.406	18,263,649
2023-03-02	42.850	43.250	42.450	42.650	39.419	4,699,257
2023-03-01	42.400	43.500	42.250	42.400	39.188	5,991,841
2023-02-24	43.450	43.500	42.400	42.500	39.280	4,969,198
2023-02-23	42.150	42.800	42.100	42.550	39.327	3,230,302
2023-02-22	41.900	42.050	41.550	41.850	38.680	1,417,270
2023-02-21	42.400	42.650	42.050	42.150	38.957	1,543,991
2023-02-20	41.450	42.550	41.400	42.400	39.188	3,428,851
2023-02-17	41.000	41.450	40.800	41.250	38.125	1,077,152
2023-02-16	41.200	41.200	41.000	41.050	37.940	1,205,855
2023-02-15	41.000	41.200	40.700	41.000	37.894	1,094,921
2023-02-14	41.000	41.250	40.850	40.900	37.802	1,015,781
2023-02-13	40.950	40.950	40.500	40.800	37.709	1,638,641
2023-02-10	41.700	41.850	40.900	41.100	37.986	1,878,001
2023-02-09	41.800	42.050	41.600	41.700	38.541	1,370,754
2023-02-08	41.900	42.050	41.750	41.800	38.633	1,380,095

← NewerPage 15 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.