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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	30.6	30.4	30.4	30.9	30.4	503,369
October 16, 2025	30.4	30.4	30.4	30.85	30.35	549,253
October 15, 2025	30.9	30.25	30.25	31.2	30.25	2.19M
October 14, 2025	30.65	31	31	31.6	30.65	3M
October 13, 2025	30.05	30.45	30.45	30.65	29.7	689,286
October 09, 2025	30.45	30.45	30.45	30.8	30.45	524,689
October 08, 2025	30.5	30.45	30.45	30.7	30.25	523,806
October 07, 2025	30.2	30.5	30.5	30.8	30.1	697,858
October 03, 2025	30.55	30.2	30.2	30.55	30.2	708,303
October 02, 2025	30.6	30.4	30.4	30.7	30.4	841,592
October 01, 2025	30.8	30.65	30.65	30.8	30.5	384,352
September 30, 2025	30.6	30.65	30.65	30.65	30.4	415,316
September 26, 2025	30.7	30.45	30.45	30.8	30.4	784,651
September 25, 2025	30.6	30.75	30.75	31.15	30.6	671,725
September 24, 2025	30.45	30.5	30.5	30.7	30.45	515,635
September 23, 2025	30.5	30.45	30.45	30.6	30.4	548,433
September 22, 2025	30.9	30.5	30.5	30.9	30.45	790,215
September 19, 2025	30.65	30.8	30.8	30.9	30.55	428,507
September 18, 2025	30.65	30.65	30.65	30.85	30.6	587,118
September 17, 2025	30.45	30.6	30.6	30.7	30.45	743,528
September 16, 2025	30.4	30.5	30.5	30.6	30.35	427,746
September 15, 2025	30.4	30.4	30.4	30.6	30.35	560,029
September 12, 2025	30.25	30.4	30.4	30.5	30.25	578,303
September 11, 2025	30.95	30.4	30.4	30.95	30.35	1.78M
September 10, 2025	31	30.95	30.95	31	30.75	886,479
September 09, 2025	31.2	31	31	31.25	30.9	1.39M

Sesoda Corporation (1708.TW) TAI