Sesoda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	40.650	41.500	40.500	41.500	38.356	2,004,398
2022-11-02	41.400	41.650	40.900	41.250	38.125	3,483,014
2022-11-01	40.500	41.300	40.250	41.150	38.033	4,616,079
2022-10-31	40.450	40.500	39.900	40.200	37.155	2,782,737
2022-10-28	40.950	41.750	39.200	39.450	36.461	8,778,192
2022-10-27	39.450	40.650	39.450	40.650	37.571	4,459,088
2022-10-26	40.300	40.450	39.150	39.350	36.369	3,634,042
2022-10-25	40.350	40.450	39.950	40.100	37.062	4,035,865
2022-10-24	40.550	40.700	39.850	40.200	37.155	6,447,984
2022-10-21	39.300	40.800	38.850	39.600	36.600	9,372,674
2022-10-20	40.000	41.300	38.550	38.850	35.907	17,645,603
2022-10-19	39.650	40.300	39.200	39.500	36.508	3,826,291
2022-10-18	39.700	39.900	38.950	39.250	36.277	2,214,411
2022-10-17	38.350	39.150	37.250	39.150	36.184	3,673,800
2022-10-14	39.000	39.750	38.650	39.250	36.277	3,704,227
2022-10-13	40.400	40.600	37.650	37.650	34.798	5,912,511
2022-10-12	41.500	41.800	40.150	40.200	37.155	3,606,663
2022-10-11	41.600	42.100	41.000	41.150	38.033	3,642,924
2022-10-07	42.650	43.500	42.650	42.900	39.650	2,747,230
2022-10-06	43.250	43.450	42.300	43.000	39.742	2,574,150
2022-10-05	44.100	44.300	42.900	43.150	39.881	4,255,159
2022-10-04	42.800	43.300	42.250	43.250	39.974	3,563,807
2022-10-03	41.350	42.200	40.900	41.900	38.726	3,684,920
2022-09-30	39.800	41.700	39.450	41.600	38.449	5,211,320
2022-09-29	42.500	42.850	41.200	41.450	38.310	6,017,497
2022-09-28	45.100	45.500	41.150	41.200	38.079	8,629,173
2022-09-27	45.150	45.550	44.250	45.550	42.099	4,057,661
2022-09-26	47.100	47.150	44.450	45.000	41.591	6,623,990
2022-09-23	49.050	49.350	47.700	47.900	44.271	4,693,964
2022-09-22	48.450	48.850	48.050	48.850	45.149	3,121,676
2022-09-21	48.500	49.350	48.350	48.500	44.826	7,518,594
2022-09-20	48.700	48.850	47.700	48.400	44.733	6,228,660
2022-09-19	52.300	52.400	48.100	48.100	44.456	27,643,605
2022-09-16	51.900	53.000	51.100	52.100	48.153	27,639,694
2022-09-15	49.750	52.800	49.650	51.800	47.876	31,917,180
2022-09-14	48.200	49.500	48.000	49.050	45.334	5,354,692
2022-09-13	51.000	51.300	49.200	49.200	45.473	10,946,476
2022-09-12	50.000	50.900	49.350	50.500	46.674	10,557,812
2022-09-08	49.050	49.900	48.700	49.600	45.842	13,583,175
2022-09-07	48.100	49.550	47.750	49.050	45.334	21,721,822
2022-09-06	48.300	48.800	46.050	46.100	42.608	5,996,808
2022-09-05	49.300	49.300	47.900	47.900	44.271	4,094,874
2022-09-02	49.200	49.600	48.650	48.850	45.149	4,978,857
2022-09-01	49.300	51.200	48.900	49.000	45.288	21,321,715
2022-08-31	48.700	48.850	47.800	48.200	44.549	6,327,635
2022-08-30	48.800	49.700	48.700	49.000	45.288	6,134,348
2022-08-29	49.000	50.100	48.400	48.400	44.733	10,252,180
2022-08-26	52.300	52.600	50.400	50.500	46.674	11,900,482
2022-08-25	52.000	52.700	51.300	51.700	47.783	17,431,141
2022-08-24	51.800	53.200	51.100	52.100	48.153	47,885,112
2022-08-23	49.100	52.300	48.850	50.700	46.859	38,699,625
2022-08-22	48.450	49.200	48.150	48.900	45.196	3,008,000
2022-08-19	48.750	50.200	48.350	48.750	45.057	8,881,354
2022-08-18	48.900	49.100	48.250	48.750	45.057	6,183,241
2022-08-17	48.400	51.500	48.300	49.050	45.334	24,053,364
2022-08-16	49.850	49.900	47.850	48.050	44.410	11,223,717
2022-08-15	48.650	49.850	48.550	49.350	45.611	10,251,328
2022-08-12	47.450	49.900	47.150	48.250	44.595	18,048,807
2022-08-11	48.200	48.350	46.900	46.900	43.347	5,267,927
2022-08-10	48.350	49.200	47.550	47.550	43.948	7,022,207

← NewerPage 17 of 21 · 1,221 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.