Sesoda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	41.750	42.150	41.750	42.100	38.911	1,205,452
2023-02-06	42.300	42.350	41.700	41.850	38.680	2,004,281
2023-02-03	42.600	42.800	42.250	42.350	39.142	2,100,614
2023-02-02	42.600	42.750	42.250	42.450	39.234	1,802,982
2023-02-01	42.650	42.800	42.150	42.450	39.234	3,307,402
2023-01-31	41.800	42.600	41.750	42.450	39.234	4,321,531
2023-01-30	41.250	41.550	41.100	41.450	38.310	2,402,676
2023-01-17	40.600	40.800	40.500	40.800	37.709	1,503,359
2023-01-16	40.600	40.700	40.300	40.450	37.386	962,644
2023-01-13	40.700	40.900	40.500	40.550	37.478	1,511,734
2023-01-12	40.400	40.800	40.200	40.700	37.617	2,456,749
2023-01-11	40.000	40.250	39.950	40.050	37.016	1,693,750
2023-01-10	40.650	40.700	39.950	39.950	36.924	4,597,075
2023-01-09	41.350	41.700	41.150	41.150	38.033	1,810,066
2023-01-06	40.650	40.900	40.450	40.850	37.755	1,447,063
2023-01-05	40.750	40.900	40.500	40.650	37.571	842,089
2023-01-04	40.600	41.000	40.350	40.550	37.478	896,130
2023-01-03	40.500	40.600	39.800	40.600	37.524	1,018,153
2022-12-30	40.450	40.650	40.100	40.100	37.062	1,370,331
2022-12-29	40.500	40.650	39.700	40.250	37.201	1,513,887
2022-12-28	41.200	41.300	40.400	40.500	37.432	1,717,241
2022-12-27	41.000	41.700	41.000	41.350	38.217	2,505,836
2022-12-26	40.950	41.150	40.750	40.850	37.755	778,266
2022-12-23	40.900	40.900	40.250	40.750	37.663	1,189,090
2022-12-22	41.050	41.750	40.950	41.300	38.171	1,793,761
2022-12-21	40.800	41.250	40.550	40.600	37.524	1,394,055
2022-12-20	41.400	41.800	40.250	40.400	37.339	2,591,630
2022-12-19	42.500	42.600	41.250	41.350	38.217	2,905,089
2022-12-16	42.700	42.750	42.300	42.400	39.188	2,261,160
2022-12-15	42.800	43.400	42.800	43.150	39.881	1,429,846
2022-12-14	42.900	43.000	42.550	42.800	39.558	1,646,214
2022-12-13	43.250	43.400	42.700	42.750	39.511	1,693,483
2022-12-12	43.600	43.600	42.800	43.000	39.742	1,170,303
2022-12-09	44.200	44.200	43.550	43.600	40.297	1,448,243
2022-12-08	43.000	44.000	43.000	44.000	40.667	1,402,786
2022-12-07	43.550	44.100	42.700	43.250	39.974	2,206,350
2022-12-06	44.500	44.500	43.400	43.450	40.158	3,553,693
2022-12-05	45.200	45.200	44.500	44.700	41.314	3,861,556
2022-12-02	44.750	45.200	44.450	45.150	41.730	5,700,614
2022-12-01	43.900	44.800	43.750	44.250	40.898	7,296,081
2022-11-30	42.450	44.250	42.450	43.400	40.112	8,283,874
2022-11-29	42.300	42.450	41.850	42.300	39.096	1,494,576
2022-11-28	42.000	42.350	41.700	42.100	38.911	1,825,487
2022-11-25	42.000	42.650	41.800	42.000	38.818	4,642,726
2022-11-24	44.000	44.050	41.850	42.250	39.049	12,475,576
2022-11-23	43.400	44.450	43.400	44.150	40.805	3,818,808
2022-11-22	43.450	43.450	42.800	43.200	39.927	1,890,592
2022-11-21	43.100	43.850	42.800	43.450	40.158	2,038,818
2022-11-18	43.950	44.050	43.050	43.100	39.835	3,086,484
2022-11-17	43.700	44.350	43.650	43.900	40.574	2,443,663
2022-11-16	44.300	44.300	43.350	43.850	40.528	2,363,328
2022-11-15	44.450	44.450	43.550	43.900	40.574	3,177,748
2022-11-14	43.850	44.500	43.450	44.400	41.036	4,090,103
2022-11-11	43.700	44.000	43.350	43.350	40.066	5,074,199
2022-11-10	42.850	43.300	42.350	42.600	39.373	2,417,174
2022-11-09	43.400	43.400	42.700	43.200	39.927	3,499,788
2022-11-08	42.700	43.400	42.250	42.450	39.234	4,348,905
2022-11-07	42.200	42.500	41.700	42.100	38.911	3,733,686
2022-11-04	41.650	42.000	41.150	41.950	38.772	4,016,430
2022-11-03	40.650	41.500	40.500	41.500	38.356	2,004,398

← NewerPage 16 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.