Sesoda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	40.550	43.400	40.250	42.600	42.600	14,553,589
2026-04-24	39.300	41.650	38.900	41.050	41.050	8,019,444
2026-04-23	39.750	39.750	37.700	39.400	39.400	4,526,056
2026-04-22	39.700	39.950	39.150	39.150	39.150	2,679,364
2026-04-21	39.350	39.450	38.900	39.200	39.200	2,687,073
2026-04-20	39.950	40.300	39.150	39.300	39.300	2,632,076
2026-04-17	40.100	40.400	39.150	39.350	39.350	2,915,819
2026-04-16	41.000	41.000	39.950	39.950	39.950	2,423,629
2026-04-15	41.000	41.000	39.850	40.600	40.600	5,440,965
2026-04-14	41.900	42.000	40.750	41.300	41.300	4,839,783
2026-04-13	40.950	42.500	40.750	41.800	41.800	8,326,500
2026-04-10	39.800	39.800	39.100	39.550	39.550	3,362,625
2026-04-09	39.000	40.400	38.800	39.500	39.500	6,935,558
2026-04-08	41.250	41.250	38.950	38.950	38.950	14,132,605
2026-04-07	42.000	43.500	41.650	43.250	43.250	5,511,482
2026-04-02	41.500	42.650	41.300	41.800	41.800	4,422,793
2026-04-01	41.300	42.600	40.550	42.200	42.200	6,098,395
2026-03-31	43.000	44.150	41.900	42.200	42.200	10,018,494
2026-03-30	44.950	46.200	42.500	42.650	42.650	19,027,257
2026-03-27	44.000	44.500	42.100	43.100	43.100	15,689,498
2026-03-26	41.500	43.450	41.300	42.700	42.700	8,331,486
2026-03-25	43.000	43.000	40.400	41.300	41.300	11,510,137
2026-03-24	42.000	46.400	41.700	43.050	43.050	17,830,627
2026-03-23	45.500	46.750	42.500	42.600	42.600	19,764,257
2026-03-20	46.450	47.250	44.700	44.750	44.750	15,792,632
2026-03-19	45.000	47.450	45.000	46.450	46.450	26,721,064
2026-03-18	44.800	45.000	42.600	43.150	43.150	9,301,353
2026-03-17	44.000	44.450	42.250	44.000	44.000	24,006,349
2026-03-16	40.550	43.200	40.400	43.200	43.200	16,954,621
2026-03-13	40.000	42.150	39.100	39.300	39.300	27,454,555
2026-03-12	36.450	38.950	35.900	38.450	38.450	10,524,137
2026-03-11	36.100	36.200	35.200	35.450	35.450	2,670,755
2026-03-10	36.000	37.000	35.400	36.200	36.200	3,235,516
2026-03-09	37.000	39.000	35.950	36.500	36.500	9,693,366
2026-03-06	35.650	36.450	35.300	36.350	36.350	1,878,667
2026-03-05	37.500	37.550	35.650	35.850	35.850	2,343,529
2026-03-04	38.450	38.550	36.500	36.650	36.650	4,089,886
2026-03-03	37.550	39.000	37.100	38.100	38.100	5,679,409
2026-03-02	37.100	37.600	36.700	37.350	37.350	5,542,213
2026-02-26	36.400	36.800	36.150	36.350	36.350	2,315,666
2026-02-25	35.450	36.100	35.100	36.000	36.000	2,254,571
2026-02-24	35.500	36.100	35.400	35.600	35.600	1,638,111
2026-02-23	35.200	35.900	35.150	35.600	35.600	2,911,406
2026-02-11	35.000	35.400	34.700	35.150	35.150	1,908,159
2026-02-10	35.250	35.750	34.800	35.000	35.000	1,873,778
2026-02-09	34.600	35.250	34.150	35.000	35.000	2,086,600
2026-02-06	34.100	34.350	33.450	34.150	34.150	1,057,024
2026-02-05	35.050	35.300	34.350	34.400	34.400	1,614,421
2026-02-04	33.500	35.700	33.500	35.450	35.450	3,905,781
2026-02-03	33.500	33.950	33.400	33.550	33.550	789,306
2026-02-02	33.500	33.600	32.750	33.350	33.350	770,114
2026-01-30	34.100	34.150	33.250	33.400	33.400	1,321,958
2026-01-29	35.000	35.000	33.900	34.100	34.100	1,901,565
2026-01-28	33.950	34.700	33.900	34.400	34.400	3,297,907
2026-01-27	34.300	34.300	33.350	33.550	33.550	1,116,201
2026-01-26	33.250	34.200	33.150	33.850	33.850	2,696,499
2026-01-23	32.800	33.250	32.700	33.250	33.250	771,796
2026-01-22	32.750	33.000	32.600	32.800	32.800	686,238
2026-01-21	32.650	32.900	32.400	32.600	32.600	679,880
2026-01-20	33.350	33.400	32.800	32.900	32.900	1,235,704

← NewerPage 3 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.