Sesoda Corporation (TPE:1708)
Taiwan · Delayed Price · Currency is TWD 30.40
+0.15 (0.50%)
Oct 16, 2025, 2:38 PM CST
Sesoda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 30.40 | 30.85 | 30.35 | 30.40 | 30.40 | 0.50% | 526,302 |
| Oct 15, 2025 | 30.90 | 31.20 | 30.25 | 30.25 | 30.25 | -2.42% | 2,188,884 |
| Oct 14, 2025 | 30.65 | 31.60 | 30.65 | 31.00 | 31.00 | 1.81% | 2,995,667 |
| Oct 13, 2025 | 30.05 | 30.65 | 29.70 | 30.45 | 30.45 | - | 689,286 |
| Oct 9, 2025 | 30.45 | 30.80 | 30.45 | 30.45 | 30.45 | - | 524,689 |
| Oct 8, 2025 | 30.50 | 30.70 | 30.25 | 30.45 | 30.45 | -0.16% | 523,806 |
| Oct 7, 2025 | 30.20 | 30.80 | 30.10 | 30.50 | 30.50 | 0.99% | 697,858 |
| Oct 3, 2025 | 30.55 | 30.55 | 30.20 | 30.20 | 30.20 | -0.66% | 708,303 |
| Oct 2, 2025 | 30.60 | 30.70 | 30.40 | 30.40 | 30.40 | -0.82% | 841,592 |
| Oct 1, 2025 | 30.80 | 30.80 | 30.50 | 30.65 | 30.65 | - | 384,352 |
| Sep 30, 2025 | 30.60 | 30.65 | 30.40 | 30.65 | 30.65 | 0.66% | 415,316 |
| Sep 29, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - | - |
| Sep 26, 2025 | 30.70 | 30.80 | 30.40 | 30.45 | 30.45 | -0.98% | 784,651 |
| Sep 25, 2025 | 30.60 | 31.15 | 30.60 | 30.75 | 30.75 | 0.82% | 671,725 |
| Sep 24, 2025 | 30.45 | 30.70 | 30.45 | 30.50 | 30.50 | 0.16% | 515,635 |
| Sep 23, 2025 | 30.50 | 30.60 | 30.40 | 30.45 | 30.45 | -0.16% | 548,433 |
| Sep 22, 2025 | 30.90 | 30.90 | 30.45 | 30.50 | 30.50 | -0.97% | 790,215 |
| Sep 19, 2025 | 30.65 | 30.90 | 30.55 | 30.80 | 30.80 | 0.49% | 429,031 |
| Sep 18, 2025 | 30.65 | 30.85 | 30.60 | 30.65 | 30.65 | 0.16% | 592,187 |
| Sep 17, 2025 | 30.45 | 30.70 | 30.45 | 30.60 | 30.60 | 0.33% | 743,528 |
| Sep 16, 2025 | 30.40 | 30.60 | 30.35 | 30.50 | 30.50 | 0.33% | 427,746 |
| Sep 15, 2025 | 30.40 | 30.60 | 30.35 | 30.40 | 30.40 | - | 560,029 |
| Sep 12, 2025 | 30.25 | 30.50 | 30.25 | 30.40 | 30.40 | - | 578,303 |
| 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 |