Sesoda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	30.300	30.650	30.300	30.550	30.550	436,858
2025-10-21	30.450	30.450	30.300	30.300	30.300	628,201
2025-10-20	30.450	30.500	30.250	30.300	30.300	654,026
2025-10-17	30.600	30.900	30.400	30.400	30.400	500,010
2025-10-16	30.400	30.850	30.350	30.400	30.400	543,951
2025-10-15	30.900	31.200	30.250	30.250	30.250	2,180,268
2025-10-14	30.650	31.600	30.650	31.000	31.000	2,984,309
2025-10-13	30.050	30.650	29.700	30.450	30.450	683,965
2025-10-09	30.450	30.800	30.450	30.450	30.450	518,543
2025-10-08	30.500	30.700	30.250	30.450	30.450	519,155
2025-10-07	30.200	30.800	30.100	30.500	30.500	694,661
2025-10-03	30.550	30.550	30.200	30.200	30.200	702,237
2025-10-02	30.600	30.700	30.400	30.400	30.400	838,498
2025-10-01	30.800	30.800	30.500	30.650	30.650	381,448
2025-09-30	30.600	30.650	30.400	30.650	30.650	413,013
2025-09-29	30.450	30.450	30.450	30.450	30.450	0
2025-09-26	30.700	30.800	30.400	30.450	30.450	784,651
2025-09-25	30.600	31.150	30.600	30.750	30.750	667,146
2025-09-24	30.450	30.700	30.450	30.500	30.500	512,300
2025-09-23	30.500	30.600	30.400	30.450	30.450	543,181
2025-09-22	30.900	30.900	30.450	30.500	30.500	784,461
2025-09-19	30.650	30.900	30.550	30.800	30.800	424,524
2025-09-18	30.650	30.850	30.600	30.650	30.650	587,118
2025-09-17	30.450	30.700	30.450	30.600	30.600	738,217
2025-09-16	30.400	30.600	30.350	30.500	30.500	423,449
2025-09-15	30.400	30.600	30.350	30.400	30.400	556,338
2025-09-12	30.250	30.500	30.250	30.400	30.400	571,929
2025-09-11	30.950	30.950	30.350	30.400	30.400	1,764,825
2025-09-10	31.000	31.000	30.750	30.950	30.950	880,910
2025-09-09	31.200	31.250	30.900	31.000	31.000	1,383,308
2025-09-08	31.400	31.550	31.000	31.200	31.200	1,021,631
2025-09-05	31.700	31.800	31.350	31.400	31.400	788,339
2025-09-04	31.250	31.750	31.250	31.700	31.700	602,605
2025-09-03	31.100	31.500	31.050	31.200	31.200	552,546
2025-09-02	31.450	31.650	30.800	31.150	31.150	808,961
2025-09-01	31.700	31.900	31.200	31.350	31.350	696,026
2025-08-29	32.300	32.400	31.650	31.700	31.700	971,473
2025-08-28	32.200	32.500	32.000	32.200	32.200	1,118,300
2025-08-27	31.750	32.350	31.750	32.100	32.100	814,192
2025-08-26	31.650	31.800	31.450	31.650	31.650	1,022,457
2025-08-25	31.700	31.950	31.600	31.650	31.650	906,550
2025-08-22	32.100	32.100	31.550	31.600	31.600	1,860,426
2025-08-21	33.000	33.000	32.200	32.200	32.200	3,123,636
2025-08-20	34.000	34.400	33.000	33.000	33.000	8,738,275
2025-08-19	32.000	33.350	31.800	33.050	33.050	3,952,872
2025-08-18	31.600	32.350	31.600	32.000	32.000	1,381,386
2025-08-15	31.500	31.650	31.100	31.600	31.600	755,006
2025-08-14	31.200	31.950	31.200	31.500	31.500	1,020,114
2025-08-13	31.650	31.900	31.050	31.200	31.200	1,395,384
2025-08-12	31.600	32.100	31.600	31.700	31.700	875,959
2025-08-11	32.100	32.400	31.800	31.800	31.800	660,668
2025-08-08	31.950	32.450	31.800	32.100	32.100	1,129,950
2025-08-07	32.000	32.000	31.500	31.700	31.700	341,680
2025-08-06	31.500	31.950	31.500	31.700	31.700	392,008
2025-08-05	31.100	31.800	31.100	31.450	31.450	366,024
2025-08-04	31.050	31.400	30.600	31.250	31.250	426,496
2025-08-01	31.050	31.400	30.650	31.150	31.150	527,356
2025-07-31	32.350	32.350	31.300	31.300	31.300	1,565,300
2025-07-30	31.850	32.450	31.650	32.350	32.350	821,195
2025-07-29	32.150	32.450	31.700	31.750	31.750	764,090

← NewerPage 5 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.