Sesoda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	33.700	33.750	33.250	33.300	33.300	1,131,344
2026-01-16	33.200	33.600	33.200	33.450	33.450	1,871,235
2026-01-15	32.900	33.200	32.700	33.050	33.050	874,172
2026-01-14	32.350	32.950	32.350	32.800	32.800	1,178,578
2026-01-13	32.300	32.350	31.950	32.200	32.200	852,465
2026-01-12	32.700	32.850	32.150	32.300	32.300	1,137,227
2026-01-09	33.200	33.350	32.600	32.700	32.700	836,018
2026-01-08	32.700	33.250	32.700	33.100	33.100	1,490,644
2026-01-07	32.650	32.900	32.500	32.600	32.600	965,674
2026-01-06	31.900	32.650	31.900	32.550	32.550	849,607
2026-01-05	32.100	32.300	31.700	31.900	31.900	683,665
2026-01-02	32.300	32.400	32.050	32.050	32.050	562,005
2025-12-31	32.700	32.700	32.150	32.150	32.150	909,731
2025-12-30	32.600	32.800	32.450	32.700	32.700	650,968
2025-12-29	33.050	33.350	33.000	33.000	33.000	863,191
2025-12-26	33.100	33.400	32.900	33.000	33.000	462,215
2025-12-24	33.400	33.450	33.000	33.100	33.100	723,080
2025-12-23	33.300	33.400	33.100	33.250	33.250	798,914
2025-12-22	33.050	33.200	32.950	33.050	33.050	623,403
2025-12-19	32.300	32.950	32.300	32.950	32.950	490,476
2025-12-18	32.500	32.600	32.200	32.300	32.300	796,922
2025-12-17	32.750	32.950	32.450	32.550	32.550	708,321
2025-12-16	32.850	32.900	32.250	32.600	32.600	591,292
2025-12-15	32.950	33.300	32.850	33.000	33.000	827,215
2025-12-12	33.100	33.150	32.650	32.800	32.800	612,428
2025-12-11	32.750	33.000	32.600	32.850	32.850	835,346
2025-12-10	32.650	32.800	32.450	32.550	32.550	745,348
2025-12-09	32.250	32.800	32.100	32.550	32.550	981,957
2025-12-08	32.350	32.500	32.100	32.450	32.450	1,077,783
2025-12-05	33.600	33.600	32.200	32.600	32.600	3,057,327
2025-12-04	33.500	35.000	33.500	33.650	33.650	8,727,406
2025-12-03	33.300	33.300	32.750	32.850	32.850	744,318
2025-12-02	32.700	33.400	32.700	33.000	33.000	1,768,536
2025-12-01	32.450	32.900	32.450	32.600	32.600	754,757
2025-11-28	32.800	32.900	32.400	32.450	32.450	703,081
2025-11-27	33.100	33.100	32.400	32.650	32.650	637,070
2025-11-26	32.550	33.300	32.500	32.850	32.850	2,275,410
2025-11-25	31.700	32.200	31.600	32.100	32.100	906,490
2025-11-24	31.450	31.600	31.050	31.450	31.450	422,004
2025-11-21	31.700	31.750	31.000	31.250	31.250	727,324
2025-11-20	31.900	32.000	31.550	31.750	31.750	508,012
2025-11-19	32.450	32.450	31.450	31.450	31.450	882,193
2025-11-18	32.200	32.200	31.750	31.850	31.850	1,029,238
2025-11-17	32.800	32.800	32.150	32.250	32.250	1,203,582
2025-11-14	32.000	32.950	32.000	32.500	32.500	2,635,572
2025-11-13	32.400	32.550	32.100	32.300	32.300	1,747,418
2025-11-12	31.800	32.500	31.650	32.400	32.400	3,403,520
2025-11-11	30.700	31.850	30.700	31.600	31.600	3,831,648
2025-11-10	30.350	30.350	29.850	30.350	30.350	519,731
2025-11-07	30.000	30.350	30.000	30.200	30.200	513,514
2025-11-06	29.900	30.150	29.800	30.000	30.000	346,893
2025-11-05	29.900	29.900	29.450	29.700	29.700	573,203
2025-11-04	30.100	30.100	29.750	29.900	29.900	1,211,005
2025-11-03	30.300	30.300	30.000	30.100	30.100	843,824
2025-10-31	30.600	30.600	30.100	30.200	30.200	864,829
2025-10-30	30.200	30.850	30.050	30.600	30.600	1,650,521
2025-10-29	30.350	30.450	30.150	30.200	30.200	637,429
2025-10-28	30.600	30.600	30.200	30.400	30.400	802,692
2025-10-27	30.800	30.800	30.500	30.500	30.500	510,432
2025-10-23	30.400	30.700	30.400	30.600	30.600	478,060

← NewerPage 4 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.