Sesoda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	33.400	35.100	33.400	34.650	30.648	4,550,366
2022-02-14	33.800	33.800	33.150	33.350	29.498	972,600
2022-02-11	34.000	34.450	33.750	33.800	29.896	2,290,571
2022-02-10	33.600	34.000	33.300	33.700	29.807	1,100,822
2022-02-09	33.300	33.600	33.150	33.250	29.409	988,414
2022-02-08	33.100	33.400	32.800	33.300	29.454	913,840
2022-02-07	31.600	33.000	31.600	32.800	29.011	1,277,298
2022-01-26	31.000	31.500	31.000	31.400	27.773	1,429,158
2022-01-25	31.850	31.900	30.900	31.000	27.419	2,676,263
2022-01-24	32.900	32.900	31.550	31.800	28.127	3,792,932
2022-01-21	33.550	33.650	32.850	32.850	29.056	3,734,846
2022-01-20	33.950	34.300	33.650	33.850	29.940	1,722,208
2022-01-19	34.300	35.100	33.900	33.950	30.028	3,167,196
2022-01-18	35.600	35.600	34.850	34.850	30.825	3,170,936
2022-01-17	36.250	36.450	34.800	35.850	31.709	10,314,265
2022-01-14	36.000	37.000	35.400	36.900	32.638	8,465,543
2022-01-13	35.650	36.500	35.500	35.850	31.709	6,061,485
2022-01-12	34.750	36.350	34.750	36.000	31.842	9,062,909
2022-01-11	35.150	35.300	34.400	34.500	30.515	2,888,180
2022-01-10	34.200	35.100	34.200	34.900	30.869	4,565,596
2022-01-07	34.600	35.000	33.900	34.050	30.117	2,638,876
2022-01-06	34.500	35.100	34.150	34.250	30.294	1,741,657
2022-01-05	34.400	34.600	33.900	34.500	30.515	1,680,681
2022-01-04	34.700	34.950	34.300	34.400	30.427	2,348,306
2022-01-03	34.050	34.650	33.850	34.550	30.559	3,186,040
2021-12-30	34.000	34.300	33.650	34.050	30.117	1,879,424
2021-12-29	33.450	33.900	33.400	33.850	29.940	1,668,977
2021-12-28	33.050	33.600	33.050	33.350	29.498	1,595,008
2021-12-27	32.950	33.450	32.800	33.050	29.232	1,730,594
2021-12-24	33.450	33.550	33.000	33.000	29.188	2,123,719
2021-12-23	33.800	33.900	33.300	33.350	29.498	1,904,401
2021-12-22	34.000	34.200	33.650	33.650	29.763	2,027,279
2021-12-21	33.650	34.600	32.950	34.200	30.250	3,890,417
2021-12-20	33.600	34.150	33.500	33.500	29.630	1,545,619
2021-12-17	33.400	34.050	33.150	33.600	29.719	2,624,098
2021-12-16	34.450	34.500	33.400	33.400	29.542	4,376,562
2021-12-15	34.800	34.950	34.100	34.100	30.161	4,242,044
2021-12-14	35.450	35.800	34.650	34.950	30.913	4,200,895
2021-12-13	37.000	37.750	35.800	35.800	31.665	11,919,352
2021-12-10	35.900	37.100	35.300	36.600	32.372	14,815,924
2021-12-09	35.650	35.900	34.450	34.800	30.780	4,037,825
2021-12-08	36.250	36.800	35.400	35.550	31.444	4,074,635
2021-12-07	36.350	36.700	35.800	35.900	31.753	3,434,539
2021-12-06	35.800	36.700	35.300	36.450	32.240	5,171,329
2021-12-03	36.450	37.100	35.550	36.000	31.842	18,044,789
2021-12-02	35.400	37.300	34.650	35.550	31.444	15,553,660
2021-12-01	35.300	35.550	34.750	35.400	31.311	3,825,642
2021-11-30	34.550	35.700	34.000	35.300	31.223	7,012,302
2021-11-29	33.000	35.000	32.900	34.550	30.559	5,899,305
2021-11-26	34.300	34.600	33.150	33.300	29.454	4,648,333
2021-11-25	35.100	36.700	34.100	34.300	30.338	15,168,854
2021-11-24	33.850	34.850	33.750	34.750	30.736	5,828,034
2021-11-23	33.200	33.950	32.950	33.500	29.630	4,188,187
2021-11-22	32.950	33.650	32.900	33.050	29.232	2,741,705
2021-11-19	33.000	33.200	32.600	32.750	28.967	2,186,748
2021-11-18	32.500	33.100	32.400	32.750	28.967	3,123,254
2021-11-17	32.300	32.600	32.050	32.350	28.613	1,591,005
2021-11-16	31.650	32.450	31.600	32.100	28.392	4,000,255
2021-11-15	32.200	32.250	31.300	31.650	27.994	3,463,501
2021-11-12	31.900	32.400	31.450	32.150	28.436	3,883,362

← NewerPage 20 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.