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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	32.8	32.25	32.25	32.8	32.15	1.21M
November 14, 2025	32	32.5	32.5	32.95	32	2.65M
November 13, 2025	32.4	32.3	32.3	32.55	32.1	1.76M
November 12, 2025	31.8	32.4	32.4	32.5	31.65	3.42M
November 11, 2025	30.7	31.6	31.6	31.85	30.7	3.85M
November 10, 2025	30.35	30.35	30.35	30.35	29.85	522,984
November 07, 2025	30	30.2	30.2	30.35	30	512,603
November 06, 2025	29.9	30	30	30.15	29.8	348,533
November 05, 2025	29.9	29.7	29.7	29.9	29.45	578,498
November 04, 2025	30.1	29.9	29.9	30.1	29.75	1.22M
November 03, 2025	30.3	30.1	30.1	30.3	30	849,821
October 31, 2025	30.6	30.2	30.2	30.6	30.1	871,263
October 30, 2025	30.2	30.6	30.6	30.85	30.05	1.66M
October 29, 2025	30.35	30.2	30.2	30.45	30.15	642,446
October 28, 2025	30.6	30.4	30.4	30.6	30.2	807,178
October 27, 2025	30.8	30.5	30.5	30.8	30.5	517,049
October 23, 2025	30.4	30.6	30.6	30.7	30.4	466,298
October 22, 2025	30.3	30.55	30.55	30.65	30.3	436,858
October 21, 2025	30.45	30.3	30.3	30.45	30.3	631,510
October 20, 2025	30.45	30.3	30.3	30.5	30.25	658,088

Sesoda Corporation (1708.TW) TAI