Sesoda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	57.400	59.000	55.000	57.600	50.947	52,987,403
2022-05-13	54.000	57.300	53.200	57.300	50.681	37,660,272
2022-05-12	55.200	55.800	52.500	53.000	46.878	28,472,809
2022-05-11	55.800	56.800	53.200	55.200	48.824	47,128,392
2022-05-10	58.900	59.000	55.100	55.400	49.001	58,877,191
2022-05-09	62.600	64.500	59.000	60.000	53.069	72,474,080
2022-05-06	60.000	63.400	59.500	62.600	55.369	98,164,314
2022-05-05	59.500	61.100	58.500	61.000	53.954	36,782,628
2022-05-04	59.600	60.400	58.400	58.900	52.097	40,552,429
2022-05-03	58.700	59.500	56.900	57.900	51.212	28,178,160
2022-04-29	60.500	61.000	57.700	58.700	51.920	59,720,311
2022-04-28	58.400	63.000	58.200	59.600	52.716	103,773,115
2022-04-27	58.100	61.500	57.500	57.500	50.858	55,218,947
2022-04-26	62.100	62.800	57.700	59.900	52.981	59,362,886
2022-04-25	61.400	63.300	60.700	61.300	54.219	47,170,480
2022-04-22	65.000	66.900	63.300	63.300	55.988	63,230,258
2022-04-21	69.000	69.500	66.200	67.100	59.349	53,834,413
2022-04-20	69.200	71.400	68.000	69.000	61.030	82,788,050
2022-04-19	72.500	73.100	68.300	68.700	60.765	132,680,788
2022-04-18	65.700	71.700	65.700	71.700	63.418	147,275,165
2022-04-15	68.500	69.800	64.200	65.200	57.669	116,512,710
2022-04-14	67.200	69.400	66.100	67.800	59.968	109,896,772
2022-04-13	68.500	70.300	66.000	66.400	58.730	113,162,803
2022-04-12	71.400	71.500	61.700	66.800	59.084	172,596,859
2022-04-11	65.500	67.800	65.100	67.800	59.968	60,704,377
2022-04-08	58.700	61.700	58.000	61.700	54.573	76,344,464
2022-04-07	59.000	59.600	56.100	56.100	49.620	56,186,339
2022-04-06	57.700	59.700	57.700	58.500	51.743	66,076,896
2022-04-01	56.800	58.800	56.100	57.800	51.124	110,981,549
2022-03-31	57.500	59.700	54.600	55.600	49.178	119,884,117
2022-03-30	57.600	59.600	56.700	56.700	50.151	90,287,884
2022-03-29	61.000	66.200	60.800	62.900	55.634	227,236,154
2022-03-28	54.900	60.200	54.300	60.200	53.246	148,729,763
2022-03-25	52.500	54.900	51.800	54.800	48.470	97,321,813
2022-03-24	51.200	55.500	49.600	51.800	45.817	154,957,300
2022-03-23	50.500	51.000	47.700	50.600	44.755	104,597,852
2022-03-22	45.950	49.950	45.300	49.950	44.180	64,128,878
2022-03-21	45.050	45.650	44.000	45.450	40.200	16,831,970
2022-03-18	43.950	46.000	43.650	44.700	39.537	34,054,078
2022-03-17	44.700	45.050	42.350	43.050	38.077	21,115,725
2022-03-16	46.250	48.400	43.200	43.850	38.785	46,539,395
2022-03-15	50.000	52.100	43.900	45.000	39.802	84,850,188
2022-03-14	44.700	48.400	44.450	48.400	42.809	73,244,635
2022-03-11	43.800	44.150	42.100	44.000	38.918	27,289,665
2022-03-10	41.200	44.000	41.050	43.800	38.741	29,130,832
2022-03-09	41.000	42.050	40.500	41.000	36.264	20,749,165
2022-03-08	43.800	44.500	40.050	41.200	36.441	35,125,327
2022-03-07	46.300	47.700	43.400	43.400	38.387	67,456,697
2022-03-04	42.700	44.400	42.000	43.800	38.741	33,423,367
2022-03-03	41.500	42.800	41.100	42.600	37.679	20,017,523
2022-03-02	42.950	44.150	40.800	41.350	36.574	45,534,764
2022-03-01	39.900	42.450	39.850	42.450	37.547	18,920,544
2022-02-25	41.700	42.900	40.300	40.650	35.955	31,878,578
2022-02-24	41.700	43.000	40.550	41.050	36.308	52,643,777
2022-02-23	38.650	42.100	38.600	41.450	36.662	45,283,613
2022-02-22	43.600	43.600	38.100	38.300	33.876	43,247,369
2022-02-21	39.500	40.350	38.900	39.750	35.159	48,339,627
2022-02-18	35.700	39.250	35.600	39.250	34.716	32,007,483
2022-02-17	34.900	36.000	34.850	35.700	31.576	6,886,502
2022-02-16	34.850	35.550	34.400	35.150	31.090	5,246,920

← NewerPage 19 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.