Sesoda Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	39.600	40.250	39.450	39.900	39.900	1,206,865
2024-10-29	39.900	40.100	39.050	39.400	39.400	1,379,271
2024-10-28	40.500	40.500	39.850	39.900	39.900	1,349,675
2024-10-25	39.050	40.750	38.750	40.450	40.450	4,661,134
2024-10-24	39.400	39.500	38.850	38.850	38.850	804,978
2024-10-23	39.350	39.850	39.150	39.400	39.400	1,266,053
2024-10-22	39.350	39.350	38.800	39.050	39.050	887,551
2024-10-21	39.400	39.550	39.000	39.150	39.150	681,879
2024-10-18	39.350	39.350	38.700	39.300	39.300	1,238,173
2024-10-17	40.200	40.300	39.050	39.200	39.200	2,207,557
2024-10-16	39.550	40.200	39.200	40.200	40.200	2,703,824
2024-10-15	39.800	40.100	39.500	39.550	39.550	1,132,733
2024-10-14	38.700	39.750	38.650	39.700	39.700	1,220,901
2024-10-11	39.100	39.300	38.700	38.750	38.750	1,066,966
2024-10-09	40.350	40.350	38.600	38.950	38.950	4,489,295
2024-10-08	41.000	41.100	39.850	40.200	40.200	2,085,256
2024-10-07	40.650	41.050	40.250	40.750	40.750	1,571,627
2024-10-04	40.900	41.100	40.150	40.300	40.300	2,018,084
2024-10-01	41.550	41.550	40.500	40.900	40.900	1,931,114
2024-09-30	41.950	42.000	40.800	41.350	41.350	3,982,282
2024-09-27	40.100	42.150	40.000	41.950	41.950	8,410,031
2024-09-26	39.800	40.700	39.600	39.750	39.750	2,731,471
2024-09-25	40.950	40.950	39.750	40.150	40.150	2,700,216
2024-09-24	40.700	41.150	40.150	40.650	40.650	2,410,221
2024-09-23	41.100	41.350	40.000	40.550	40.550	2,879,348
2024-09-20	41.550	41.600	40.900	41.050	41.050	3,291,807
2024-09-19	41.050	41.400	40.650	41.250	41.250	3,164,313
2024-09-18	40.100	41.450	40.100	41.000	41.000	6,195,696
2024-09-16	40.450	40.650	40.000	40.000	40.000	2,818,701
2024-09-13	39.500	40.100	39.350	39.950	39.950	2,523,955
2024-09-12	39.450	39.650	39.000	39.200	39.200	1,909,932
2024-09-11	39.350	39.900	38.850	38.850	38.850	2,357,570
2024-09-10	39.200	40.150	38.800	39.200	39.200	4,187,374
2024-09-09	37.850	39.100	37.850	39.050	39.050	1,881,560
2024-09-06	38.200	38.750	37.900	38.400	38.400	1,525,393
2024-09-05	38.400	39.100	38.100	38.100	38.100	2,420,526
2024-09-04	38.100	38.800	37.650	38.000	38.000	3,373,423
2024-09-03	38.750	40.150	38.750	39.450	39.450	3,978,250
2024-09-02	38.900	39.200	38.350	38.650	38.650	2,691,901
2024-08-30	40.250	40.600	38.850	38.850	38.850	7,572,479
2024-08-29	40.700	42.100	40.250	40.350	40.350	8,310,422
2024-08-28	41.100	41.950	41.000	41.100	41.100	7,793,335
2024-08-27	40.500	41.150	40.100	40.800	40.800	7,048,299
2024-08-26	40.050	41.450	39.650	40.250	40.250	11,053,417
2024-08-23	43.100	43.100	39.500	39.550	39.550	37,880,715
2024-08-22	39.600	42.650	39.450	42.650	42.650	32,159,602
2024-08-21	38.900	39.400	38.250	38.800	38.800	4,264,300
2024-08-20	38.400	39.000	38.100	38.650	38.650	5,685,921
2024-08-19	38.200	38.750	37.800	37.950	37.950	5,630,227
2024-08-16	38.000	38.050	37.250	37.600	37.600	3,864,662
2024-08-15	38.250	38.900	37.500	37.750	37.750	7,564,229
2024-08-14	37.000	39.500	36.900	38.000	38.000	22,244,737
2024-08-13	35.400	36.750	35.100	36.750	36.750	16,355,268
2024-08-12	33.600	33.650	33.200	33.450	33.450	692,474
2024-08-09	33.650	33.950	33.200	33.300	33.300	1,202,752
2024-08-08	33.050	33.800	32.850	33.400	33.400	621,353
2024-08-07	32.600	33.700	32.600	33.600	33.600	914,679
2024-08-06	33.050	33.700	31.000	32.500	32.500	2,029,198
2024-08-05	34.400	34.400	32.100	32.900	32.900	2,677,285
2024-08-02	35.950	35.950	35.050	35.100	35.100	1,950,002

← NewerPage 9 of 21 · 1,220 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.