Sesoda Corporation (TPE:1708)
Taiwan · Delayed Price · Currency is TWD 30.40
-0.05 (-0.16%)
Sep 15, 2025, 2:36 PM CST
Sesoda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.25 | 30.50 | 30.25 | 30.40 | 30.40 | - | 573,374 |
| Sep 11, 2025 | 30.95 | 30.95 | 30.35 | 30.40 | 30.40 | -1.78% | 1,777,379 |
| Sep 10, 2025 | 31.00 | 31.00 | 30.75 | 30.95 | 30.95 | -0.16% | 887,389 |
| Sep 9, 2025 | 31.20 | 31.25 | 30.90 | 31.00 | 31.00 | -0.64% | 1,393,212 |
| Sep 8, 2025 | 31.40 | 31.55 | 31.00 | 31.20 | 31.20 | -0.64% | 1,033,504 |
| Sep 5, 2025 | 31.70 | 31.80 | 31.35 | 31.40 | 31.40 | -0.95% | 791,384 |
| Sep 4, 2025 | 31.25 | 31.75 | 31.25 | 31.70 | 31.70 | 1.60% | 606,167 |
| Sep 3, 2025 | 31.10 | 31.50 | 31.05 | 31.20 | 31.20 | 0.16% | 554,070 |
| Sep 2, 2025 | 31.45 | 31.65 | 30.80 | 31.15 | 31.15 | -0.64% | 814,663 |
| Sep 1, 2025 | 31.70 | 31.90 | 31.20 | 31.35 | 31.35 | -1.10% | 699,986 |
| Aug 29, 2025 | 32.30 | 32.40 | 31.65 | 31.70 | 31.70 | -1.55% | 978,459 |
| Aug 28, 2025 | 32.20 | 32.50 | 32.00 | 32.20 | 32.20 | 0.31% | 1,123,696 |
| Aug 27, 2025 | 31.75 | 32.35 | 31.75 | 32.10 | 32.10 | 1.42% | 817,790 |
| Aug 26, 2025 | 31.65 | 31.80 | 31.45 | 31.65 | 31.65 | - | 1,025,905 |
| Aug 25, 2025 | 31.70 | 31.95 | 31.60 | 31.65 | 31.65 | 0.16% | 911,989 |
| Aug 22, 2025 | 32.10 | 32.10 | 31.55 | 31.60 | 31.60 | -1.86% | 1,872,622 |
| Aug 21, 2025 | 33.00 | 33.00 | 32.20 | 32.20 | 32.20 | -2.42% | 3,141,965 |
| Aug 20, 2025 | 34.00 | 34.40 | 33.00 | 33.00 | 33.00 | -0.15% | 8,768,677 |
| Aug 19, 2025 | 32.00 | 33.35 | 31.80 | 33.05 | 33.05 | 3.28% | 3,981,023 |
| Aug 18, 2025 | 31.60 | 32.35 | 31.60 | 32.00 | 32.00 | 1.27% | 1,388,899 |
| Aug 15, 2025 | 31.50 | 31.65 | 31.10 | 31.60 | 31.60 | 0.32% | 758,530 |
| Aug 14, 2025 | 31.20 | 31.95 | 31.20 | 31.50 | 31.50 | 0.96% | 1,024,990 |
| Aug 13, 2025 | 31.65 | 31.90 | 31.05 | 31.20 | 31.20 | -1.58% | 1,407,481 |
| Aug 12, 2025 | 31.60 | 32.10 | 31.60 | 31.70 | 31.70 | -0.31% | 880,235 |
| Aug 11, 2025 | 32.10 | 32.40 | 31.80 | 31.80 | 31.80 | -0.93% | 665,487 |
| Aug 8, 2025 | 31.95 | 32.45 | 31.80 | 32.10 | 32.10 | 1.26% | 1,136,383 |
| Aug 7, 2025 | 32.00 | 32.00 | 31.50 | 31.70 | 31.70 | - | 344,816 |
| Aug 6, 2025 | 31.50 | 31.95 | 31.50 | 31.70 | 31.70 | 0.79% | 395,102 |
| Aug 5, 2025 | 31.10 | 31.80 | 31.10 | 31.45 | 31.45 | 0.64% | 369,563 |
| Aug 4, 2025 | 31.05 | 31.40 | 30.60 | 31.25 | 31.25 | 0.32% | 429,679 |
| Aug 1, 2025 | 31.05 | 31.40 | 30.65 | 31.15 | 31.15 | -0.48% | 527,356 |
| Jul 31, 2025 | 32.35 | 32.35 | 31.30 | 31.30 | 31.30 | -3.25% | 1,573,318 |
| Jul 30, 2025 | 31.85 | 32.45 | 31.65 | 32.35 | 32.35 | 1.89% | 824,087 |
| Jul 29, 2025 | 32.15 | 32.45 | 31.70 | 31.75 | 31.75 | -1.24% | 771,380 |
| Jul 28, 2025 | 32.60 | 32.90 | 32.15 | 32.15 | 32.15 | -0.62% | 1,396,270 |
| Jul 25, 2025 | 31.60 | 32.70 | 31.60 | 32.35 | 32.35 | 2.37% | 1,550,223 |
| Jul 24, 2025 | 31.80 | 32.10 | 31.50 | 31.60 | 31.60 | - | 694,676 |
| Jul 23, 2025 | 30.80 | 31.60 | 30.80 | 31.60 | 31.60 | 2.60% | 441,023 |
| Jul 22, 2025 | 31.40 | 31.50 | 30.75 | 30.80 | 30.80 | -1.91% | 630,598 |
| Jul 21, 2025 | 31.35 | 31.70 | 31.35 | 31.40 | 31.40 | 0.16% | 363,388 |
| Jul 18, 2025 | 31.70 | 31.70 | 31.30 | 31.35 | 31.35 | -0.48% | 410,391 |
| Jul 17, 2025 | 31.15 | 31.90 | 31.15 | 31.50 | 31.50 | 1.45% | 624,050 |
| Jul 16, 2025 | 30.80 | 31.15 | 30.80 | 31.05 | 31.05 | 0.81% | 494,074 |
| Jul 15, 2025 | 30.95 | 31.20 | 30.70 | 30.80 | 30.80 | - | 490,772 |
| Jul 14, 2025 | 30.65 | 31.05 | 30.60 | 30.80 | 30.80 | 0.65% | 373,064 |
| Jul 11, 2025 | 30.40 | 30.80 | 30.40 | 30.60 | 30.60 | 0.49% | 212,008 |
| Jul 10, 2025 | 30.65 | 30.65 | 30.40 | 30.45 | 30.45 | -0.49% | 390,227 |
| Jul 9, 2025 | 30.70 | 30.85 | 30.60 | 30.60 | 30.60 | -0.49% | 336,274 |
| Jul 8, 2025 | 31.05 | 31.05 | 30.50 | 30.75 | 30.75 | -0.81% | 294,064 |
| Jul 7, 2025 | 31.20 | 31.20 | 30.70 | 31.00 | 31.00 | -0.48% | 208,984 |