Sesoda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	32.600	32.900	32.150	32.150	32.150	1,389,653
2025-07-25	31.600	32.700	31.600	32.350	32.350	1,539,581
2025-07-24	31.800	32.100	31.500	31.600	31.600	689,229
2025-07-23	30.800	31.600	30.800	31.600	31.600	437,768
2025-07-22	31.400	31.500	30.750	30.800	30.800	623,096
2025-07-21	31.350	31.700	31.350	31.400	31.400	360,115
2025-07-18	31.700	31.700	31.300	31.350	31.350	407,159
2025-07-17	31.150	31.900	31.150	31.500	31.500	617,163
2025-07-16	30.800	31.150	30.800	31.050	31.050	492,031
2025-07-15	30.950	31.200	30.700	30.800	30.800	487,017
2025-07-14	30.650	31.050	30.600	30.800	30.800	367,705
2025-07-11	30.400	30.800	30.400	30.600	30.600	209,102
2025-07-10	30.650	30.650	30.400	30.450	30.450	386,172
2025-07-09	30.700	30.850	30.600	30.600	30.600	334,015
2025-07-08	31.050	31.050	30.500	30.750	30.750	292,031
2025-07-07	31.200	31.200	30.700	31.000	31.000	207,809
2025-07-04	31.900	31.900	31.150	31.150	31.150	483,568
2025-07-03	31.100	31.750	31.100	31.700	31.700	573,389
2025-07-02	30.550	31.150	30.550	31.050	31.050	284,198
2025-07-01	30.450	30.850	30.450	30.550	30.550	368,083
2025-06-30	31.050	31.050	30.400	30.400	30.400	613,211
2025-06-27	31.050	31.200	30.950	31.050	31.050	531,001
2025-06-26	30.900	31.150	30.800	31.000	31.000	518,219
2025-06-25	31.150	31.150	30.850	30.900	30.900	401,210
2025-06-24	30.900	31.350	30.900	31.050	31.050	643,631
2025-06-23	30.150	30.650	30.000	30.500	30.500	495,010
2025-06-20	31.000	31.000	30.400	30.650	30.650	705,475
2025-06-19	31.600	31.600	30.950	31.000	31.000	853,918
2025-06-18	31.800	31.800	31.550	31.600	31.600	433,522
2025-06-17	31.500	31.850	31.450	31.750	31.750	468,586
2025-06-16	31.900	31.900	31.450	31.450	31.450	1,170,240
2025-06-13	31.900	32.100	31.700	31.900	31.900	890,302
2025-06-12	32.100	32.100	31.600	31.850	31.850	1,135,612
2025-06-11	31.800	32.050	31.650	32.050	32.050	935,121
2025-06-10	31.850	32.100	31.800	31.900	31.900	752,451
2025-06-09	32.900	32.950	31.700	31.750	31.750	2,269,674
2025-06-06	32.800	33.050	32.700	32.850	32.850	866,152
2025-06-05	33.000	33.100	32.650	32.800	32.800	989,794
2025-06-04	32.750	33.300	32.650	33.000	33.000	1,300,353
2025-06-03	33.250	33.250	32.450	32.450	32.450	2,130,340
2025-06-02	33.450	33.450	32.950	33.200	33.200	1,073,002
2025-05-29	34.050	34.350	33.400	33.450	33.450	1,562,766
2025-05-28	34.750	34.800	33.850	33.950	33.950	3,824,448
2025-05-27	37.000	37.300	36.650	36.700	34.700	2,623,771
2025-05-26	37.700	37.750	36.850	37.050	35.031	1,989,477
2025-05-23	37.650	37.800	37.450	37.600	35.551	983,020
2025-05-22	37.900	37.900	37.250	37.700	35.646	1,109,260
2025-05-21	37.900	37.900	37.550	37.800	37.800	1,027,651
2025-05-20	37.400	37.750	37.100	37.700	37.700	1,299,709
2025-05-19	37.200	37.700	37.000	37.100	37.100	1,633,896
2025-05-16	36.450	37.200	36.400	37.000	37.000	1,543,888
2025-05-15	36.750	36.750	36.250	36.250	36.250	1,255,347
2025-05-14	36.200	36.800	36.200	36.600	36.600	1,894,308
2025-05-13	36.150	36.450	35.850	35.950	35.950	1,433,773
2025-05-12	35.200	35.950	35.200	35.750	35.750	1,164,383
2025-05-09	34.600	35.100	34.500	35.100	35.100	978,658
2025-05-08	34.650	34.950	34.500	34.600	34.600	1,070,428
2025-05-07	34.400	34.900	34.200	34.700	34.700	1,009,702
2025-05-06	33.950	34.450	33.850	34.450	34.450	1,729,563
2025-05-05	34.150	34.500	32.850	33.250	33.250	1,473,351

← NewerPage 6 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.