Sesoda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	37.350	37.350	36.700	37.150	37.150	733,035
2025-01-22	37.450	37.450	37.050	37.350	37.350	640,620
2025-01-21	37.200	37.650	37.150	37.200	37.200	506,132
2025-01-20	37.550	37.550	37.200	37.250	37.250	587,410
2025-01-17	36.650	37.350	36.650	37.350	37.350	1,151,575
2025-01-16	36.850	36.950	36.600	36.850	36.850	566,191
2025-01-15	36.500	37.000	36.350	36.400	36.400	1,099,880
2025-01-14	35.700	36.400	35.700	36.400	36.400	840,763
2025-01-13	36.200	36.200	35.250	35.650	35.650	1,249,450
2025-01-10	35.800	36.200	35.800	36.150	36.150	848,773
2025-01-09	37.050	37.100	35.950	36.000	36.000	1,914,246
2025-01-08	36.700	37.000	36.250	36.900	36.900	662,540
2025-01-07	37.300	37.500	36.650	36.700	36.700	1,260,592
2025-01-06	37.200	37.400	37.000	37.250	37.250	633,975
2025-01-03	37.300	37.600	37.000	37.100	37.100	686,394
2025-01-02	37.100	37.700	37.000	37.100	37.100	834,135
2024-12-31	37.350	37.450	37.000	37.150	37.150	606,558
2024-12-30	37.600	37.600	37.250	37.300	37.300	494,112
2024-12-27	38.250	38.250	37.650	37.650	37.650	498,035
2024-12-26	38.100	38.150	37.850	37.950	37.950	539,875
2024-12-25	38.100	38.300	37.750	37.850	37.850	851,289
2024-12-24	37.650	38.350	37.650	37.800	37.800	1,528,133
2024-12-23	37.600	37.950	37.500	37.600	37.600	963,914
2024-12-20	37.150	37.650	37.150	37.400	37.400	863,523
2024-12-19	36.850	37.400	36.700	37.150	37.150	688,058
2024-12-18	36.900	37.500	36.600	37.400	37.400	804,865
2024-12-17	37.000	37.200	36.800	36.900	36.900	885,073
2024-12-16	38.000	38.000	36.900	36.900	36.900	1,449,681
2024-12-13	38.000	38.050	37.450	37.450	37.450	1,665,129
2024-12-12	38.350	38.700	37.900	37.900	37.900	1,801,735
2024-12-11	38.500	38.550	38.000	38.150	38.150	2,126,178
2024-12-10	38.850	39.300	38.000	38.600	38.600	2,958,363
2024-12-09	40.950	40.950	38.800	38.850	38.850	7,698,081
2024-12-06	41.450	41.600	41.100	41.300	41.300	1,220,459
2024-12-05	41.400	42.850	41.250	41.400	41.400	4,576,299
2024-12-04	41.500	41.600	41.250	41.250	41.250	936,549
2024-12-03	41.300	41.800	41.200	41.350	41.350	1,036,623
2024-12-02	41.750	42.950	41.200	41.300	41.300	2,348,369
2024-11-29	40.800	41.850	40.800	41.800	41.800	1,169,733
2024-11-28	42.400	42.400	40.800	41.200	41.200	2,524,172
2024-11-27	43.300	43.350	42.050	42.050	42.050	2,216,374
2024-11-26	42.550	43.750	42.450	43.050	43.050	2,541,743
2024-11-25	42.800	42.850	42.400	42.700	42.700	2,043,327
2024-11-22	44.050	44.250	42.300	42.350	42.350	5,148,103
2024-11-21	43.600	44.250	43.350	43.850	43.850	2,719,393
2024-11-20	43.850	43.850	43.850	43.850	43.850	4,062,802
2024-11-19	42.950	43.600	42.600	43.200	43.200	2,984,977
2024-11-18	43.900	44.000	42.700	42.900	42.900	4,101,508
2024-11-15	42.550	43.350	42.500	43.300	43.300	4,873,273
2024-11-14	42.350	42.950	41.800	42.150	42.150	4,380,921
2024-11-13	42.900	44.600	42.250	42.350	42.350	14,655,873
2024-11-12	41.650	42.750	41.300	42.450	42.450	6,716,453
2024-11-11	41.450	42.600	40.650	42.100	42.100	10,298,705
2024-11-08	40.200	41.100	40.000	40.000	40.000	5,657,350
2024-11-07	39.050	39.650	38.900	39.350	39.350	1,489,538
2024-11-06	40.300	40.350	39.100	39.150	39.150	1,900,579
2024-11-05	39.750	40.400	39.750	40.000	40.000	853,735
2024-11-04	40.500	40.500	39.650	39.750	39.750	834,455
2024-11-01	39.500	40.350	39.450	40.300	40.300	1,293,340
2024-10-30	39.600	40.250	39.450	39.900	39.900	1,206,865

← NewerPage 8 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.