Sesoda Corporation (TPE:1708)
Taiwan · Delayed Price · Currency is TWD 50.70
-0.40 (-0.78%)
Sep 18, 2026, 1:30 PM CST
Sesoda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,010,862 |
| 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% | 1,075,424 |
| 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 |
| Aug 13, 2026 | 49.80 | 50.00 | 49.15 | 49.30 | 49.30 | - | 1,900,708 |
| Aug 12, 2026 | 49.65 | 50.50 | 49.20 | 49.30 | 49.30 | 0.10% | 2,264,033 |
| Aug 11, 2026 | 49.50 | 49.85 | 48.80 | 49.25 | 49.25 | -1.40% | 1,885,892 |
| Aug 10, 2026 | 49.70 | 50.50 | 49.15 | 49.95 | 49.95 | 2.46% | 2,761,628 |
| Aug 7, 2026 | 50.20 | 50.20 | 48.65 | 48.75 | 48.75 | -2.01% | 2,074,005 |
| Aug 6, 2026 | 50.00 | 50.70 | 49.35 | 49.75 | 49.75 | -0.70% | 1,765,715 |
| Aug 5, 2026 | 50.50 | 51.10 | 50.00 | 50.10 | 50.10 | 0.80% | 3,120,464 |
| Aug 4, 2026 | 48.30 | 50.40 | 47.95 | 49.70 | 49.70 | 2.26% | 3,316,969 |
| Aug 3, 2026 | 47.50 | 49.20 | 47.15 | 48.60 | 48.60 | 0.73% | 2,944,332 |
| Jul 31, 2026 | 48.45 | 49.00 | 47.10 | 48.25 | 48.25 | 4.44% | 3,174,675 |
| Jul 30, 2026 | 46.70 | 47.70 | 46.10 | 46.20 | 46.20 | -2.74% | 3,058,347 |
| Jul 29, 2026 | 50.20 | 50.20 | 46.50 | 47.50 | 47.50 | -4.14% | 5,458,012 |
| Jul 28, 2026 | 51.00 | 51.10 | 48.50 | 49.55 | 49.55 | -5.62% | 4,384,490 |
| Jul 27, 2026 | 53.50 | 53.50 | 50.90 | 52.50 | 52.50 | -0.38% | 2,262,044 |
| Jul 24, 2026 | 53.80 | 54.20 | 52.30 | 52.70 | 52.70 | -2.23% | 2,692,190 |
| Jul 23, 2026 | 54.50 | 56.00 | 53.70 | 53.90 | 53.90 | -0.37% | 4,796,810 |
| Jul 22, 2026 | 54.80 | 55.20 | 53.50 | 54.10 | 54.10 | 1.50% | 3,503,108 |
| Jul 21, 2026 | 52.70 | 53.50 | 51.90 | 53.30 | 53.30 | 1.52% | 3,532,903 |
| Jul 20, 2026 | 52.60 | 53.50 | 50.00 | 52.50 | 52.50 | - | 5,519,120 |
| Jul 17, 2026 | 55.30 | 56.40 | 51.50 | 52.50 | 52.50 | -6.08% | 7,383,483 |
| Jul 16, 2026 | 57.30 | 57.30 | 55.50 | 55.90 | 55.90 | -1.41% | 3,585,209 |
| Jul 15, 2026 | 57.90 | 58.30 | 56.50 | 56.70 | 56.70 | 0.18% | 5,358,204 |
| Jul 14, 2026 | 55.80 | 57.00 | 54.20 | 56.60 | 56.60 | 1.43% | 6,740,360 |
| Jul 13, 2026 | 59.00 | 60.50 | 55.30 | 55.80 | 55.80 | -5.10% | 7,994,221 |
| Jul 9, 2026 | 59.60 | 60.20 | 58.50 | 58.80 | 58.80 | -2.00% | 7,217,696 |