Sesoda Corporation (TPE:1708)
Taiwan · Delayed Price · Currency is TWD 49.50
-1.00 (-1.98%)
Oct 29, 2026, 1:30 PM CST
Sesoda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 50.60 | 50.60 | 49.50 | 49.50 | 49.50 | -1.98% | 983,919 |
| Oct 28, 2026 | 49.65 | 50.70 | 49.35 | 50.50 | 50.50 | 3.17% | 2,083,744 |
| Oct 27, 2026 | 49.90 | 50.30 | 48.55 | 48.95 | 48.95 | -2.00% | 4,656,494 |
| Oct 22, 2026 | 51.80 | 51.80 | 49.90 | 49.95 | 49.95 | -2.63% | 1,835,817 |
| Oct 21, 2026 | 51.90 | 52.10 | 51.20 | 51.30 | 51.30 | 0.39% | 1,121,156 |
| Oct 20, 2026 | 51.60 | 52.40 | 51.10 | 51.10 | 51.10 | -0.97% | 1,537,758 |
| Oct 19, 2026 | 52.20 | 52.30 | 51.10 | 51.60 | 51.60 | -2.46% | 2,072,282 |
| Oct 16, 2026 | 52.60 | 53.60 | 52.60 | 52.90 | 52.90 | 0.19% | 2,035,756 |
| Oct 15, 2026 | 54.00 | 54.10 | 52.60 | 52.80 | 52.80 | -3.47% | 2,414,350 |
| Oct 14, 2026 | 54.70 | 55.30 | 54.20 | 54.70 | 54.70 | 1.30% | 2,712,821 |
| Oct 13, 2026 | 55.20 | 56.10 | 53.90 | 54.00 | 54.00 | -3.23% | 3,263,528 |
| Oct 12, 2026 | 57.00 | 57.40 | 55.20 | 55.80 | 55.80 | -2.11% | 4,565,375 |
| Oct 8, 2026 | 56.70 | 58.40 | 56.70 | 57.00 | 57.00 | -0.52% | 4,941,677 |
| Oct 7, 2026 | 57.30 | 58.30 | 56.60 | 57.30 | 57.30 | 0.35% | 4,765,830 |
| Oct 6, 2026 | 57.30 | 57.90 | 56.40 | 57.10 | 57.10 | 0.53% | 5,833,629 |
| Oct 5, 2026 | 56.70 | 57.80 | 55.90 | 56.80 | 56.80 | 1.07% | 7,899,714 |
| Oct 2, 2026 | 53.90 | 56.90 | 53.90 | 56.20 | 56.20 | 4.85% | 11,141,339 |
| Oct 1, 2026 | 53.80 | 54.00 | 53.00 | 53.60 | 53.60 | -0.37% | 3,644,386 |
| Sep 30, 2026 | 52.50 | 54.50 | 52.10 | 53.80 | 53.80 | 3.46% | 7,804,224 |
| Sep 29, 2026 | 52.50 | 53.40 | 51.70 | 52.00 | 52.00 | -0.57% | 4,663,111 |
| Sep 24, 2026 | 50.10 | 53.10 | 50.10 | 52.30 | 52.30 | 4.39% | 7,343,032 |
| Sep 23, 2026 | 50.50 | 50.50 | 49.55 | 50.10 | 50.10 | - | 1,156,291 |
| Sep 22, 2026 | 50.90 | 50.90 | 50.00 | 50.10 | 50.10 | -0.99% | 1,496,143 |
| Sep 21, 2026 | 51.20 | 51.20 | 50.20 | 50.60 | 50.60 | -0.20% | 1,266,067 |
| Sep 18, 2026 | 51.50 | 51.50 | 50.40 | 50.70 | 50.70 | -0.78% | 2,260,291 |
| Sep 17, 2026 | 49.35 | 51.50 | 49.35 | 51.10 | 51.10 | 3.65% | 4,464,810 |
| Sep 16, 2026 | 48.05 | 49.50 | 48.05 | 49.30 | 49.30 | 2.71% | 2,020,634 |
| Sep 15, 2026 | 47.95 | 48.35 | 47.40 | 48.00 | 48.00 | 0.10% | 873,025 |
| Sep 14, 2026 | 48.80 | 48.80 | 47.75 | 47.95 | 47.95 | -1.13% | 1,115,778 |
| Sep 11, 2026 | 49.00 | 49.25 | 48.30 | 48.50 | 48.50 | -1.82% | 1,541,659 |
| Sep 10, 2026 | 50.20 | 50.70 | 49.25 | 49.40 | 49.40 | -1.59% | 1,792,173 |
| Sep 9, 2026 | 50.10 | 50.70 | 50.00 | 50.20 | 50.20 | - | 1,388,716 |
| Sep 8, 2026 | 50.70 | 50.70 | 49.70 | 50.20 | 50.20 | 0.40% | 1,711,870 |
| Sep 7, 2026 | 51.60 | 51.60 | 50.00 | 50.00 | 50.00 | -2.34% | 2,399,428 |
| Sep 4, 2026 | 51.80 | 51.90 | 50.40 | 51.20 | 51.20 | 1.19% | 2,355,430 |
| Sep 3, 2026 | 51.10 | 52.30 | 50.60 | 50.60 | 50.60 | - | 4,127,503 |
| Sep 2, 2026 | 51.30 | 51.90 | 50.50 | 50.60 | 50.60 | -1.36% | 2,556,509 |
| Sep 1, 2026 | 50.60 | 51.60 | 50.60 | 51.30 | 51.30 | 1.38% | 2,386,771 |
| Aug 31, 2026 | 50.90 | 52.20 | 50.20 | 50.60 | 50.60 | -0.78% | 2,605,522 |
| Aug 28, 2026 | 51.00 | 51.50 | 50.50 | 51.00 | 51.00 | 0.59% | 3,674,497 |
| Aug 27, 2026 | 50.40 | 50.70 | 50.00 | 50.70 | 50.70 | 1.20% | 2,265,585 |
| Aug 26, 2026 | 50.60 | 51.00 | 49.95 | 50.10 | 50.10 | -0.99% | 3,090,076 |
| Aug 25, 2026 | 49.85 | 51.00 | 49.50 | 50.60 | 50.60 | 1.61% | 2,856,851 |
| Aug 24, 2026 | 52.00 | 52.20 | 49.80 | 49.80 | 49.80 | -3.11% | 4,920,633 |
| Aug 21, 2026 | 50.70 | 52.80 | 50.30 | 51.40 | 51.40 | 1.18% | 9,466,486 |
| Aug 20, 2026 | 50.40 | 51.70 | 49.80 | 50.80 | 50.80 | 2.01% | 5,348,357 |
| Aug 19, 2026 | 49.50 | 50.10 | 48.85 | 49.80 | 49.80 | -0.60% | 2,136,739 |
| Aug 18, 2026 | 49.00 | 50.30 | 48.80 | 50.10 | 50.10 | 2.66% | 3,299,660 |
| Aug 17, 2026 | 48.20 | 49.70 | 48.20 | 48.80 | 48.80 | 1.24% | 1,711,710 |
| Aug 14, 2026 | 49.60 | 49.60 | 48.05 | 48.20 | 48.20 | -2.23% | 2,513,522 |