Sesoda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	54.800	55.200	53.500	54.100	54.100	3,465,578
2026-07-21	52.700	53.500	51.900	53.300	53.300	3,499,668
2026-07-20	52.600	53.500	50.000	52.500	52.500	5,473,036
2026-07-17	55.300	56.400	51.500	52.500	52.500	7,290,178
2026-07-16	57.300	57.300	55.500	55.900	55.900	3,542,798
2026-07-15	57.900	58.300	56.500	56.700	56.700	5,310,907
2026-07-14	55.800	57.000	54.200	56.600	56.600	6,679,177
2026-07-13	59.000	60.500	55.300	55.800	55.800	7,880,218
2026-07-10	58.800	58.800	58.800	58.800	58.800	0
2026-07-09	59.600	60.200	58.500	58.800	58.800	7,122,539
2026-07-08	59.700	60.500	58.500	60.000	60.000	7,913,660
2026-07-07	62.000	63.300	59.700	60.000	60.000	12,413,943
2026-07-06	64.200	64.200	60.400	61.700	61.700	15,266,027
2026-07-03	58.000	62.200	57.200	60.700	60.700	33,043,221
2026-07-02	52.000	57.000	51.800	57.000	57.000	17,947,959
2026-07-01	53.300	53.700	51.800	51.900	51.900	6,794,566
2026-06-30	53.300	54.300	52.600	53.300	53.300	12,053,146
2026-06-29	53.600	54.400	52.100	53.900	53.900	8,719,159
2026-06-26	53.000	55.900	52.900	53.500	53.500	17,860,800
2026-06-25	52.100	53.100	51.700	52.800	52.800	9,636,686
2026-06-24	48.800	52.500	48.800	52.200	52.200	11,624,990
2026-06-23	50.600	51.100	48.900	49.350	49.350	10,444,553
2026-06-22	53.800	54.400	50.800	51.600	51.600	20,482,328
2026-06-18	48.700	50.300	48.650	50.300	50.300	21,037,842
2026-06-17	46.000	46.400	45.550	45.750	45.750	3,981,490
2026-06-16	47.500	47.850	45.850	46.000	46.000	6,897,719
2026-06-15	48.300	48.700	46.800	47.400	47.400	13,676,577
2026-06-12	46.850	48.200	46.050	48.000	48.000	11,596,135
2026-06-11	46.850	46.850	45.300	45.550	45.550	7,594,203
2026-06-10	45.500	47.950	45.450	46.500	46.500	14,087,479
2026-06-09	44.900	45.650	44.100	45.350	45.350	14,079,002
2026-06-08	44.700	45.550	44.200	44.200	44.200	14,128,295
2026-06-05	47.000	49.950	46.600	49.100	49.100	42,779,380
2026-06-04	45.800	47.650	44.500	47.650	47.650	33,658,758
2026-06-03	39.900	43.350	39.600	43.350	43.350	20,291,208
2026-06-02	38.600	39.650	38.100	39.450	39.450	3,541,187
2026-06-01	38.300	38.900	38.000	38.600	38.600	2,350,437
2026-05-29	37.000	38.300	36.900	38.200	38.200	2,531,965
2026-05-28	37.100	37.700	36.500	36.500	36.500	3,387,580
2026-05-27	38.500	38.750	38.200	38.450	36.850	2,413,823
2026-05-26	40.150	40.200	38.300	38.300	36.706	6,032,657
2026-05-25	39.150	40.400	38.800	40.050	38.383	3,432,082
2026-05-22	39.650	39.700	39.050	39.150	37.521	2,586,758
2026-05-21	39.500	39.900	39.450	39.700	39.700	1,510,032
2026-05-20	40.050	40.300	39.100	39.550	39.550	1,816,242
2026-05-19	39.650	40.950	39.500	39.850	39.850	2,587,186
2026-05-18	40.200	40.500	39.350	39.650	39.650	1,855,842
2026-05-15	40.450	40.450	39.400	39.650	39.650	2,195,133
2026-05-14	41.600	41.600	40.450	40.500	40.500	2,456,905
2026-05-13	41.350	42.350	41.100	41.600	41.600	3,147,563
2026-05-12	39.950	41.800	39.250	41.750	41.750	4,337,806
2026-05-11	38.650	40.400	38.550	40.150	40.150	6,199,678
2026-05-08	38.100	38.700	37.150	37.200	37.200	3,644,315
2026-05-07	39.200	39.200	37.700	38.100	38.100	4,945,008
2026-05-06	40.450	40.450	39.200	39.200	39.200	2,757,754
2026-05-05	39.800	40.250	39.550	40.200	40.200	3,256,797
2026-05-04	41.800	41.800	39.300	39.450	39.450	6,210,618
2026-04-30	42.300	43.400	41.100	41.800	41.800	5,883,253
2026-04-29	42.500	43.600	42.200	42.300	42.300	6,876,722
2026-04-28	42.900	42.900	41.450	42.250	42.250	4,760,605

← NewerPage 2 of 21 · 1,219 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.