Sesoda Corporation - 1708.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	35	35.15	35.15	35.4	34.7	1.82M
February 10, 2026	35.25	35	35	35.75	34.8	1.89M
February 09, 2026	34.6	35	35	35.25	34.15	2.1M
February 06, 2026	34.1	34.15	34.15	34.35	33.45	1.06M
February 05, 2026	35.05	34.4	34.4	35.3	34.35	1.63M
February 04, 2026	33.5	35.45	35.45	35.7	33.5	3.94M
February 03, 2026	33.5	33.55	33.55	33.95	33.4	795,653
February 02, 2026	33.5	33.35	33.35	33.6	32.75	774,164
January 30, 2026	34.1	33.4	33.4	34.15	33.25	1.33M
January 29, 2026	35	34.1	34.1	35	33.9	1.91M
January 28, 2026	33.95	34.4	34.4	34.7	33.9	3.32M
January 27, 2026	34.3	33.55	33.55	34.3	33.35	1.12M
January 26, 2026	33.25	33.85	33.85	34.2	33.15	2.71M
January 23, 2026	32.8	33.25	33.25	33.25	32.7	720,773
January 22, 2026	32.75	32.8	32.8	33	32.6	691,478
January 21, 2026	32.65	32.6	32.6	32.9	32.4	658,138
January 20, 2026	33.35	32.9	32.9	33.4	32.8	1.25M
January 19, 2026	33.7	33.3	33.3	33.75	33.25	1.14M
January 16, 2026	33.2	33.45	33.45	33.6	33.2	1.88M
January 15, 2026	32.9	33.05	33.05	33.2	32.7	883,583
January 14, 2026	32.35	32.8	32.8	32.95	32.35	1.16M
January 13, 2026	32.3	32.2	32.2	32.35	31.95	857,531
January 12, 2026	32.7	32.3	32.3	32.85	32.15	1.15M
January 09, 2026	33.2	32.7	32.7	33.35	32.6	841,632
January 08, 2026	32.7	33.1	33.1	33.25	32.7	1.5M
January 07, 2026	32.65	32.6	32.6	32.9	32.5	974,852
January 06, 2026	31.9	32.55	32.55	32.65	31.9	855,856
January 05, 2026	32.1	31.9	31.9	32.3	31.7	691,220
January 02, 2026	32.3	32.05	32.05	32.4	32.05	566,542
December 31, 2025	32.7	32.15	32.15	32.7	32.15	916,344
December 30, 2025	32.6	32.7	32.7	32.8	32.45	655,444
December 29, 2025	33.05	33	33	33.35	33	868,588
December 26, 2025	33.1	33	33	33.4	32.9	465,369
December 24, 2025	33.4	33.1	33.1	33.45	33	726,822
December 23, 2025	33.3	33.25	33.25	33.4	33.1	805,276
December 22, 2025	33.05	33.05	33.05	33.2	32.95	628,877
December 19, 2025	32.3	32.95	32.95	32.95	32.3	493,221
December 18, 2025	32.5	32.3	32.3	32.6	32.2	801,477
December 17, 2025	32.75	32.55	32.55	32.95	32.45	712,629
December 16, 2025	32.85	32.6	32.6	32.9	32.25	596,695
December 15, 2025	32.95	33	33	33.3	32.85	835,792
December 12, 2025	33.1	32.9	32.9	33.15	32.65	599,128
December 11, 2025	32.75	32.85	32.85	33	32.6	840,086
December 10, 2025	32.65	32.55	32.55	32.8	32.45	753,275
December 09, 2025	32.25	32.55	32.55	32.8	32.1	992,318
December 08, 2025	32.35	32.45	32.45	32.5	32.1	1.08M
December 05, 2025	33.6	32.5	32.5	33.6	32.2	2.98M
December 04, 2025	33.5	33.65	33.65	35	33.5	8.76M
December 03, 2025	33.3	32.85	32.85	33.3	32.75	750,335
December 02, 2025	32.7	33	33	33.4	32.7	1.78M
December 01, 2025	32.45	32.6	32.6	32.9	32.45	757,249
November 28, 2025	32.8	32.45	32.45	32.9	32.4	708,556
November 27, 2025	33.1	32.65	32.65	33.1	32.4	643,906
November 26, 2025	32.55	32.85	32.85	33.3	32.5	2.29M
November 25, 2025	31.7	32.1	32.1	32.2	31.6	911,809
November 24, 2025	31.45	31.45	31.45	31.6	31.05	424,026
November 21, 2025	31.7	31.25	31.25	31.75	31	733,018
November 20, 2025	31.9	31.75	31.75	32	31.55	511,003
November 19, 2025	32.45	31.45	31.45	32.45	31.45	889,509
November 18, 2025	32.2	31.85	31.85	32.2	31.75	1.04M

Sesoda Corporation (1708.TW) TAI