Sesoda Corporation (TPE:1708)
Taiwan
· Delayed Price · Currency is TWD 36.50
+0.15 (0.41%)
At close: Mar 9, 2026
Sesoda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.00 | 39.00 | 35.95 | 36.50 | 36.50 | 0.41% | 9,693,366 |
| Mar 6, 2026 | 35.65 | 36.45 | 35.30 | 36.35 | 36.35 | 1.39% | 1,878,103 |
| Mar 5, 2026 | 37.50 | 37.55 | 35.65 | 35.85 | 35.85 | -2.18% | 2,360,428 |
| Mar 4, 2026 | 38.45 | 38.55 | 36.50 | 36.65 | 36.65 | -3.81% | 4,108,482 |
| Mar 3, 2026 | 37.55 | 39.00 | 37.10 | 38.10 | 38.10 | 2.01% | 5,707,680 |
| Mar 2, 2026 | 37.10 | 37.60 | 36.70 | 37.35 | 37.35 | 2.75% | 5,566,908 |
| Feb 26, 2026 | 36.40 | 36.80 | 36.15 | 36.35 | 36.35 | 0.97% | 2,331,322 |
| Feb 25, 2026 | 35.45 | 36.10 | 35.10 | 36.00 | 36.00 | 1.12% | 2,269,790 |
| Feb 24, 2026 | 35.50 | 36.10 | 35.40 | 35.60 | 35.60 | - | 1,650,457 |
| Feb 23, 2026 | 35.20 | 35.90 | 35.15 | 35.60 | 35.60 | 1.28% | 2,928,571 |
| Feb 11, 2026 | 35.00 | 35.40 | 34.70 | 35.15 | 35.15 | 0.43% | 1,918,128 |
| Feb 10, 2026 | 35.25 | 35.75 | 34.80 | 35.00 | 35.00 | - | 1,885,325 |
| Feb 9, 2026 | 34.60 | 35.25 | 34.15 | 35.00 | 35.00 | 2.49% | 2,099,735 |
| Feb 6, 2026 | 34.10 | 34.35 | 33.45 | 34.15 | 34.15 | -0.73% | 1,062,939 |
| Feb 5, 2026 | 35.05 | 35.30 | 34.35 | 34.40 | 34.40 | -2.96% | 1,630,969 |
| Feb 4, 2026 | 33.50 | 35.70 | 33.50 | 35.45 | 35.45 | 5.66% | 3,941,358 |
| Feb 3, 2026 | 33.50 | 33.95 | 33.40 | 33.55 | 33.55 | 0.60% | 794,347 |
| Feb 2, 2026 | 33.50 | 33.60 | 32.75 | 33.35 | 33.35 | -0.15% | 778,278 |
| Jan 30, 2026 | 34.10 | 34.15 | 33.25 | 33.40 | 33.40 | -2.05% | 1,332,883 |
| Jan 29, 2026 | 35.00 | 35.00 | 33.90 | 34.10 | 34.10 | -0.87% | 1,910,305 |
| Jan 28, 2026 | 33.95 | 34.70 | 33.90 | 34.40 | 34.40 | 2.53% | 3,322,901 |
| Jan 27, 2026 | 34.30 | 34.30 | 33.35 | 33.55 | 33.55 | -0.89% | 1,124,281 |
| Jan 26, 2026 | 33.25 | 34.20 | 33.15 | 33.85 | 33.85 | 1.80% | 2,713,323 |
| Jan 23, 2026 | 32.80 | 33.25 | 32.70 | 33.25 | 33.25 | 1.37% | 777,669 |
| Jan 22, 2026 | 32.75 | 33.00 | 32.60 | 32.80 | 32.80 | 0.61% | 691,478 |
| Jan 21, 2026 | 32.65 | 32.90 | 32.40 | 32.60 | 32.60 | -0.91% | 684,018 |
| Jan 20, 2026 | 33.35 | 33.40 | 32.80 | 32.90 | 32.90 | -1.20% | 1,245,679 |
| Jan 19, 2026 | 33.70 | 33.75 | 33.25 | 33.30 | 33.30 | -0.45% | 1,137,592 |
| Jan 16, 2026 | 33.20 | 33.60 | 33.20 | 33.45 | 33.45 | 1.21% | 1,880,322 |
| Jan 15, 2026 | 32.90 | 33.20 | 32.70 | 33.05 | 33.05 | 0.76% | 885,583 |
| Jan 14, 2026 | 32.35 | 32.95 | 32.35 | 32.80 | 32.80 | 1.86% | 1,183,474 |
| Jan 13, 2026 | 32.30 | 32.35 | 31.95 | 32.20 | 32.20 | -0.31% | 857,531 |
| Jan 12, 2026 | 32.70 | 32.85 | 32.15 | 32.30 | 32.30 | -1.22% | 1,145,001 |
| Jan 9, 2026 | 33.20 | 33.35 | 32.60 | 32.70 | 32.70 | -1.21% | 841,650 |
| Jan 8, 2026 | 32.70 | 33.25 | 32.70 | 33.10 | 33.10 | 1.53% | 1,499,256 |
| Jan 7, 2026 | 32.65 | 32.90 | 32.50 | 32.60 | 32.60 | 0.15% | 974,852 |
| Jan 6, 2026 | 31.90 | 32.65 | 31.90 | 32.55 | 32.55 | 2.04% | 855,856 |
| Jan 5, 2026 | 32.10 | 32.30 | 31.70 | 31.90 | 31.90 | -0.47% | 691,220 |
| Jan 2, 2026 | 32.30 | 32.40 | 32.05 | 32.05 | 32.05 | -0.31% | 566,542 |
| Dec 31, 2025 | 32.70 | 32.70 | 32.15 | 32.15 | 32.15 | -1.68% | 916,344 |
| Dec 30, 2025 | 32.60 | 32.80 | 32.45 | 32.70 | 32.70 | -0.91% | 655,444 |
| Dec 29, 2025 | 33.05 | 33.35 | 33.00 | 33.00 | 33.00 | - | 868,588 |
| Dec 26, 2025 | 33.10 | 33.40 | 32.90 | 33.00 | 33.00 | -0.30% | 465,369 |
| Dec 24, 2025 | 33.40 | 33.45 | 33.00 | 33.10 | 33.10 | -0.45% | 727,902 |
| Dec 23, 2025 | 33.30 | 33.40 | 33.10 | 33.25 | 33.25 | 0.61% | 805,276 |
| Dec 22, 2025 | 33.05 | 33.20 | 32.95 | 33.05 | 33.05 | 0.30% | 628,877 |
| Dec 19, 2025 | 32.30 | 32.95 | 32.30 | 32.95 | 32.95 | 2.01% | 493,221 |
| Dec 18, 2025 | 32.50 | 32.60 | 32.20 | 32.30 | 32.30 | -0.77% | 800,555 |
| Dec 17, 2025 | 32.75 | 32.95 | 32.45 | 32.55 | 32.55 | -0.15% | 712,629 |
| Dec 16, 2025 | 32.85 | 32.90 | 32.25 | 32.60 | 32.60 | -1.21% | 596,695 |
| Dec 15, 2025 | 32.95 | 33.30 | 32.85 | 33.00 | 33.00 | 0.61% | 835,792 |
| Dec 12, 2025 | 33.10 | 33.15 | 32.65 | 32.80 | 32.80 | -0.15% | 616,587 |
| Dec 11, 2025 | 32.75 | 33.00 | 32.60 | 32.85 | 32.85 | 0.92% | 840,086 |
| Dec 10, 2025 | 32.65 | 32.80 | 32.45 | 32.55 | 32.55 | - | 753,275 |
| Dec 9, 2025 | 32.25 | 32.80 | 32.10 | 32.55 | 32.55 | 0.31% | 992,318 |
| Dec 8, 2025 | 32.35 | 32.50 | 32.10 | 32.45 | 32.45 | -0.46% | 1,084,233 |
| Dec 5, 2025 | 33.60 | 33.60 | 32.20 | 32.60 | 32.60 | -3.12% | 3,079,461 |
| Dec 4, 2025 | 33.50 | 35.00 | 33.50 | 33.65 | 33.65 | 2.44% | 8,760,429 |
| Dec 3, 2025 | 33.30 | 33.30 | 32.75 | 32.85 | 32.85 | -0.45% | 750,335 |
| Dec 2, 2025 | 32.70 | 33.40 | 32.70 | 33.00 | 33.00 | 1.23% | 1,783,484 |
| Dec 1, 2025 | 32.45 | 32.90 | 32.45 | 32.60 | 32.60 | 0.46% | 757,249 |
| Nov 28, 2025 | 32.80 | 32.90 | 32.40 | 32.45 | 32.45 | -0.61% | 708,556 |
| Nov 27, 2025 | 33.10 | 33.10 | 32.40 | 32.65 | 32.65 | -0.61% | 643,906 |
| Nov 26, 2025 | 32.55 | 33.30 | 32.50 | 32.85 | 32.85 | 2.34% | 2,287,454 |
| Nov 25, 2025 | 31.70 | 32.20 | 31.60 | 32.10 | 32.10 | 2.07% | 912,299 |
| Nov 24, 2025 | 31.45 | 31.60 | 31.05 | 31.45 | 31.45 | 0.64% | 424,026 |
| Nov 21, 2025 | 31.70 | 31.75 | 31.00 | 31.25 | 31.25 | -1.57% | 733,018 |
| Nov 20, 2025 | 31.90 | 32.00 | 31.55 | 31.75 | 31.75 | 0.95% | 511,003 |
| Nov 19, 2025 | 32.45 | 32.45 | 31.45 | 31.45 | 31.45 | -1.26% | 889,509 |
| Nov 18, 2025 | 32.20 | 32.20 | 31.75 | 31.85 | 31.85 | -1.24% | 1,035,270 |
| Nov 17, 2025 | 32.80 | 32.80 | 32.15 | 32.25 | 32.25 | -0.77% | 1,211,104 |
| Nov 14, 2025 | 32.00 | 32.95 | 32.00 | 32.50 | 32.50 | 0.62% | 2,651,664 |
| Nov 13, 2025 | 32.40 | 32.55 | 32.10 | 32.30 | 32.30 | -0.31% | 1,756,429 |
| Nov 12, 2025 | 31.80 | 32.50 | 31.65 | 32.40 | 32.40 | 2.53% | 3,419,589 |
| Nov 11, 2025 | 30.70 | 31.85 | 30.70 | 31.60 | 31.60 | 4.12% | 3,848,793 |
| Nov 10, 2025 | 30.35 | 30.35 | 29.85 | 30.35 | 30.35 | 0.50% | 522,984 |
| Nov 7, 2025 | 30.00 | 30.35 | 30.00 | 30.20 | 30.20 | 0.67% | 516,117 |
| Nov 6, 2025 | 29.90 | 30.15 | 29.80 | 30.00 | 30.00 | 1.01% | 348,533 |
| Nov 5, 2025 | 29.90 | 29.90 | 29.45 | 29.70 | 29.70 | -0.67% | 578,498 |
| Nov 4, 2025 | 30.10 | 30.10 | 29.75 | 29.90 | 29.90 | -0.66% | 1,224,211 |
| Nov 3, 2025 | 30.30 | 30.30 | 30.00 | 30.10 | 30.10 | -0.33% | 849,821 |
| Oct 31, 2025 | 30.60 | 30.60 | 30.10 | 30.20 | 30.20 | -1.31% | 871,263 |
| Oct 30, 2025 | 30.20 | 30.85 | 30.05 | 30.60 | 30.60 | 1.32% | 1,660,270 |
| Oct 29, 2025 | 30.35 | 30.45 | 30.15 | 30.20 | 30.20 | -0.66% | 642,446 |
| Oct 28, 2025 | 30.60 | 30.60 | 30.20 | 30.40 | 30.40 | -0.33% | 807,178 |
| Oct 27, 2025 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | -0.33% | 517,049 |
| Oct 23, 2025 | 30.40 | 30.70 | 30.40 | 30.60 | 30.60 | 0.16% | 482,528 |
| Oct 22, 2025 | 30.30 | 30.65 | 30.30 | 30.55 | 30.55 | 0.83% | 438,189 |
| Oct 21, 2025 | 30.45 | 30.45 | 30.30 | 30.30 | 30.30 | - | 631,510 |
| Oct 20, 2025 | 30.45 | 30.50 | 30.25 | 30.30 | 30.30 | -0.33% | 658,088 |
| Oct 17, 2025 | 30.60 | 30.90 | 30.40 | 30.40 | 30.40 | - | 503,369 |
| Oct 16, 2025 | 30.40 | 30.85 | 30.35 | 30.40 | 30.40 | 0.50% | 549,253 |
| Oct 15, 2025 | 30.90 | 31.20 | 30.25 | 30.25 | 30.25 | -2.42% | 2,188,884 |
| Oct 14, 2025 | 30.65 | 31.60 | 30.65 | 31.00 | 31.00 | 1.81% | 2,995,667 |
| Oct 13, 2025 | 30.05 | 30.65 | 29.70 | 30.45 | 30.45 | - | 689,286 |
| Oct 9, 2025 | 30.45 | 30.80 | 30.45 | 30.45 | 30.45 | - | 524,689 |
| Oct 8, 2025 | 30.50 | 30.70 | 30.25 | 30.45 | 30.45 | -0.16% | 523,806 |
| Oct 7, 2025 | 30.20 | 30.80 | 30.10 | 30.50 | 30.50 | 0.99% | 697,858 |
| Oct 3, 2025 | 30.55 | 30.55 | 30.20 | 30.20 | 30.20 | -0.66% | 708,303 |
| Oct 2, 2025 | 30.60 | 30.70 | 30.40 | 30.40 | 30.40 | -0.82% | 841,592 |