Sesoda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	33.350	34.550	33.350	33.850	33.850	1,629,051
2025-04-30	33.350	33.650	33.100	33.150	33.150	800,444
2025-04-29	33.400	33.550	33.150	33.350	33.350	648,001
2025-04-28	33.050	33.400	33.000	33.250	33.250	743,287
2025-04-25	32.900	33.000	32.650	32.900	32.900	790,530
2025-04-24	32.500	32.750	32.450	32.500	32.500	341,338
2025-04-23	32.200	32.650	32.200	32.450	32.450	744,061
2025-04-22	31.300	32.000	31.250	31.800	31.800	574,394
2025-04-21	31.850	32.200	31.500	31.500	31.500	1,943,600
2025-04-18	32.100	32.450	32.050	32.050	32.050	418,972
2025-04-17	32.150	32.300	31.800	32.100	32.100	636,002
2025-04-16	33.050	33.100	32.350	32.350	32.350	1,342,390
2025-04-15	32.350	33.100	32.350	33.050	33.050	968,463
2025-04-14	32.200	33.050	32.150	32.150	32.150	1,807,565
2025-04-11	31.100	32.950	30.300	31.900	31.900	2,989,010
2025-04-10	32.000	32.000	31.400	32.000	32.000	1,326,000
2025-04-09	30.950	31.050	28.550	29.100	29.100	4,404,461
2025-04-08	30.150	31.600	30.150	31.600	31.600	3,020,309
2025-04-07	33.100	33.100	33.100	33.100	33.100	512,003
2025-04-02	36.600	36.900	36.350	36.750	36.750	595,726
2025-04-01	36.050	36.750	36.050	36.650	36.650	993,864
2025-03-31	36.300	36.600	35.850	35.900	35.900	2,220,372
2025-03-28	37.500	37.600	36.600	37.050	37.050	2,058,117
2025-03-27	37.900	38.250	37.600	37.600	37.600	1,162,981
2025-03-26	37.900	37.950	37.700	37.700	37.700	871,200
2025-03-25	38.250	38.400	37.300	37.550	37.550	2,097,640
2025-03-24	38.850	38.850	38.100	38.100	38.100	1,704,285
2025-03-21	39.400	39.500	38.600	38.600	38.600	2,115,486
2025-03-20	39.450	39.550	39.050	39.200	39.200	1,898,201
2025-03-19	39.450	40.000	39.250	39.250	39.250	3,201,053
2025-03-18	39.150	39.500	39.050	39.350	39.350	2,424,946
2025-03-17	40.000	40.050	39.000	39.000	39.000	9,281,277
2025-03-14	41.700	42.850	41.700	42.750	42.750	4,142,154
2025-03-13	42.550	42.800	41.550	41.650	41.650	3,208,777
2025-03-12	43.250	43.500	42.300	42.350	42.350	7,767,557
2025-03-11	41.350	43.000	40.700	42.900	42.900	6,004,940
2025-03-10	41.800	42.000	41.300	41.700	41.700	4,150,528
2025-03-07	41.350	41.900	41.050	41.650	41.650	4,348,497
2025-03-06	41.650	41.950	41.050	41.100	41.100	2,755,912
2025-03-05	41.200	42.000	41.200	41.650	41.650	4,031,847
2025-03-04	40.300	42.000	40.150	42.000	42.000	4,327,287
2025-03-03	40.450	40.900	40.100	40.550	40.550	2,965,783
2025-02-27	40.750	42.150	40.650	41.150	41.150	7,662,604
2025-02-26	40.650	40.850	40.200	40.750	40.750	2,472,779
2025-02-25	40.300	42.200	40.100	40.600	40.600	11,187,411
2025-02-24	39.550	40.100	39.250	40.050	40.050	3,880,267
2025-02-21	38.500	39.800	38.500	39.450	39.450	4,888,229
2025-02-20	38.300	38.650	38.300	38.300	38.300	1,322,150
2025-02-19	38.150	38.450	38.150	38.150	38.150	829,420
2025-02-18	38.400	38.450	38.000	38.150	38.150	1,075,932
2025-02-17	38.450	38.700	37.850	38.400	38.400	1,612,654
2025-02-14	38.000	38.850	37.600	38.350	38.350	4,257,857
2025-02-13	36.500	38.500	36.500	37.900	37.900	3,206,974
2025-02-12	36.400	36.900	36.300	36.400	36.400	739,090
2025-02-11	36.500	36.800	36.450	36.450	36.450	734,537
2025-02-10	36.450	36.650	36.100	36.450	36.450	1,506,711
2025-02-07	37.400	37.500	37.000	37.000	37.000	1,035,113
2025-02-06	37.200	37.500	37.000	37.500	37.500	773,421
2025-02-05	36.850	37.200	36.850	37.200	37.200	677,174
2025-02-04	36.950	37.100	36.500	36.700	36.700	706,140

← NewerPage 7 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.