Sesoda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	47.750	48.500	47.400	48.350	44.687	4,162,284
2022-08-08	47.950	47.950	46.700	47.750	44.133	3,846,659
2022-08-05	46.300	48.000	46.300	47.950	44.317	4,689,528
2022-08-04	45.500	46.450	45.150	46.300	42.792	4,827,332
2022-08-03	47.000	47.200	45.200	45.450	42.007	5,076,290
2022-08-02	47.950	48.000	46.550	46.800	43.255	5,820,226
2022-08-01	48.650	48.950	48.200	48.600	44.918	6,362,738
2022-07-29	47.700	48.150	47.250	47.850	44.225	6,094,260
2022-07-28	47.700	49.450	46.950	47.500	43.902	17,317,826
2022-07-27	46.400	46.900	46.000	46.900	43.347	6,477,866
2022-07-26	45.700	46.900	45.500	46.250	42.746	9,801,508
2022-07-25	45.500	45.800	44.950	45.700	42.238	4,903,525
2022-07-22	46.000	47.350	45.150	45.250	41.822	8,947,595
2022-07-21	45.250	46.150	44.750	45.600	42.146	8,131,388
2022-07-20	47.900	47.950	46.450	46.500	41.129	8,941,756
2022-07-19	46.350	48.900	46.050	46.650	41.262	22,070,350
2022-07-18	45.850	46.000	45.100	45.100	39.891	4,107,430
2022-07-15	45.000	45.600	44.450	45.400	40.156	5,606,742
2022-07-14	44.150	45.250	43.200	45.200	39.979	11,685,338
2022-07-13	46.200	46.800	44.500	44.650	39.493	17,566,752
2022-07-12	51.500	51.600	45.100	45.400	40.156	46,856,575
2022-07-11	48.150	50.000	48.150	50.000	44.225	4,079,015
2022-07-08	45.950	46.600	45.350	45.500	40.244	3,636,984
2022-07-07	45.000	45.800	44.200	45.500	40.244	4,085,322
2022-07-06	46.150	46.350	44.500	44.600	39.448	4,790,511
2022-07-05	45.500	46.800	45.300	46.600	41.217	5,628,360
2022-07-04	44.450	45.850	44.150	45.100	39.891	7,757,756
2022-07-01	45.700	45.950	43.450	43.450	38.431	6,869,884
2022-06-30	46.700	46.900	44.750	45.300	40.067	5,674,695
2022-06-29	47.500	47.650	46.550	46.600	41.217	3,408,580
2022-06-28	48.600	48.750	47.500	48.200	42.632	3,779,819
2022-06-27	48.650	49.250	48.250	48.750	43.119	6,058,461
2022-06-24	47.400	48.200	46.950	47.100	41.660	5,829,876
2022-06-23	48.200	48.950	46.900	47.350	41.881	5,859,830
2022-06-22	49.850	50.400	47.300	48.000	42.456	8,113,708
2022-06-21	48.250	50.600	47.750	49.850	44.092	10,097,623
2022-06-20	49.500	49.500	47.400	47.400	41.925	9,630,999
2022-06-17	48.600	50.300	48.600	49.500	43.782	12,076,559
2022-06-16	53.000	53.300	49.200	49.200	43.517	10,536,989
2022-06-15	51.800	52.400	51.600	52.200	46.170	5,954,849
2022-06-14	51.800	52.300	50.600	51.600	45.640	8,685,842
2022-06-13	51.200	53.300	50.700	52.100	46.082	14,943,341
2022-06-10	52.500	52.700	51.500	52.100	46.082	9,919,516
2022-06-09	54.600	55.000	52.800	53.100	46.966	14,926,139
2022-06-08	55.600	56.300	55.000	55.000	48.647	7,013,339
2022-06-07	54.900	55.500	54.500	55.500	49.089	6,533,283
2022-06-06	54.000	55.400	53.900	55.000	48.647	8,004,211
2022-06-02	55.100	55.200	54.400	54.500	48.205	9,760,197
2022-06-01	54.900	56.200	54.800	55.300	48.912	14,994,414
2022-05-31	56.200	56.300	54.400	55.100	48.735	32,320,150
2022-05-30	56.600	57.700	55.800	57.100	50.504	17,467,965
2022-05-27	57.900	58.300	56.300	56.300	49.797	16,785,216
2022-05-26	59.200	59.800	57.200	57.300	50.681	20,662,972
2022-05-25	58.500	59.900	57.500	59.100	52.273	21,917,265
2022-05-24	60.200	61.500	57.500	57.700	51.035	46,235,787
2022-05-23	57.000	60.700	56.300	60.000	53.069	41,841,066
2022-05-20	56.500	57.600	56.200	56.800	50.239	17,675,604
2022-05-19	57.000	57.100	55.000	56.000	49.531	25,095,343
2022-05-18	57.400	58.900	57.300	58.000	51.300	25,098,648
2022-05-17	57.900	59.300	56.800	57.100	50.504	39,710,738

← NewerPage 18 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.