Sesoda Corporation 1708
TWSE · Taiwan · Process Industries
TWD 56.20+2.60 (+4.85%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 56.20 | +4.85% | TWD 53.90 | TWD 56.90 | TWD 53.90 | 11.12M |
| 2026-10-01 | TWD 53.60 | -0.37% | TWD 53.80 | TWD 54.00 | TWD 53.00 | 3.62M |
| 2026-09-30 | TWD 53.80 | +3.46% | TWD 52.50 | TWD 54.50 | TWD 52.10 | 7.72M |
| 2026-09-29 | TWD 52.00 | -0.57% | TWD 52.50 | TWD 53.40 | TWD 51.70 | 4.63M |
| 2026-09-24 | TWD 52.30 | +4.39% | TWD 50.10 | TWD 53.10 | TWD 50.10 | 7.27M |
| 2026-09-23 | TWD 50.10 | 0.00% | TWD 50.50 | TWD 50.50 | TWD 49.55 | 1.13M |
| 2026-09-22 | TWD 50.10 | -0.99% | TWD 50.90 | TWD 50.90 | TWD 50.00 | 1.48M |
| 2026-09-21 | TWD 50.60 | -0.20% | TWD 51.20 | TWD 51.20 | TWD 50.20 | 1.25M |
| 2026-09-18 | TWD 50.70 | -0.78% | TWD 51.50 | TWD 51.50 | TWD 50.40 | 2.24M |
| 2026-09-17 | TWD 51.10 | +3.65% | TWD 49.35 | TWD 51.50 | TWD 49.35 | 4.41M |
| 2026-09-16 | TWD 49.30 | +2.71% | TWD 48.05 | TWD 49.50 | TWD 48.05 | 2.00M |
| 2026-09-15 | TWD 48.00 | +0.10% | TWD 47.95 | TWD 48.35 | TWD 47.40 | 855.02K |
| 2026-09-14 | TWD 47.95 | -1.13% | TWD 48.80 | TWD 48.80 | TWD 47.75 | 1.10M |
| 2026-09-11 | TWD 48.50 | -1.82% | TWD 49.00 | TWD 49.25 | TWD 48.30 | 1.50M |
| 2026-09-10 | TWD 49.40 | -1.59% | TWD 50.20 | TWD 50.70 | TWD 49.25 | 1.76M |
| 2026-09-09 | TWD 50.20 | 0.00% | TWD 50.10 | TWD 50.70 | TWD 50.00 | 1.37M |
| 2026-09-08 | TWD 50.20 | +0.40% | TWD 50.70 | TWD 50.70 | TWD 49.70 | 1.69M |
| 2026-09-07 | TWD 50.00 | -2.34% | TWD 51.60 | TWD 51.60 | TWD 50.00 | 2.37M |
| 2026-09-04 | TWD 51.20 | +1.19% | TWD 51.80 | TWD 51.90 | TWD 50.40 | 2.34M |
| 2026-09-03 | TWD 50.60 | 0.00% | TWD 51.10 | TWD 52.30 | TWD 50.60 | 4.10M |
| 2026-09-02 | TWD 50.60 | -1.36% | TWD 51.30 | TWD 51.90 | TWD 50.50 | 2.53M |
| 2026-09-01 | TWD 51.30 | +1.38% | TWD 50.60 | TWD 51.60 | TWD 50.60 | 2.36M |
| 2026-08-31 | TWD 50.60 | -0.78% | TWD 50.90 | TWD 52.20 | TWD 50.20 | 2.58M |
| 2026-08-28 | TWD 51.00 | +0.59% | TWD 51.00 | TWD 51.50 | TWD 50.50 | 3.64M |
| 2026-08-27 | TWD 50.70 | +1.20% | TWD 50.40 | TWD 50.70 | TWD 50.00 | 2.25M |
| 2026-08-26 | TWD 50.10 | -0.99% | TWD 50.60 | TWD 51.00 | TWD 49.95 | 3.06M |
| 2026-08-25 | TWD 50.60 | +1.61% | TWD 49.85 | TWD 51.00 | TWD 49.50 | 2.83M |
| 2026-08-24 | TWD 49.80 | -3.11% | TWD 52.00 | TWD 52.20 | TWD 49.80 | 4.87M |
| 2026-08-21 | TWD 51.40 | +1.18% | TWD 50.70 | TWD 52.80 | TWD 50.30 | 9.41M |
| 2026-08-20 | TWD 50.80 | +2.01% | TWD 50.40 | TWD 51.70 | TWD 49.80 | 5.32M |
| 2026-08-19 | TWD 49.80 | -0.60% | TWD 49.50 | TWD 50.10 | TWD 48.85 | 2.11M |
| 2026-08-18 | TWD 50.10 | +2.66% | TWD 49.00 | TWD 50.30 | TWD 48.80 | 3.26M |
| 2026-08-17 | TWD 48.80 | +1.24% | TWD 48.20 | TWD 49.70 | TWD 48.20 | 1.70M |
| 2026-08-14 | TWD 48.20 | -2.23% | TWD 49.60 | TWD 49.60 | TWD 48.05 | 2.47M |
| 2026-08-13 | TWD 49.30 | 0.00% | TWD 49.80 | TWD 50.00 | TWD 49.15 | 1.88M |
| 2026-08-12 | TWD 49.30 | +0.10% | TWD 49.65 | TWD 50.50 | TWD 49.20 | 2.24M |
| 2026-08-11 | TWD 49.25 | -1.40% | TWD 49.50 | TWD 49.85 | TWD 48.80 | 1.86M |
| 2026-08-10 | TWD 49.95 | +2.46% | TWD 49.70 | TWD 50.50 | TWD 49.15 | 2.73M |
| 2026-08-07 | TWD 48.75 | -2.01% | TWD 50.20 | TWD 50.20 | TWD 48.65 | 2.04M |
| 2026-08-06 | TWD 49.75 | -0.70% | TWD 50.00 | TWD 50.70 | TWD 49.35 | 1.75M |
| 2026-08-05 | TWD 50.10 | +0.80% | TWD 50.50 | TWD 51.10 | TWD 50.00 | 3.09M |
| 2026-08-04 | TWD 49.70 | +2.26% | TWD 48.30 | TWD 50.40 | TWD 47.95 | 3.29M |
| 2026-08-03 | TWD 48.60 | +0.73% | TWD 47.50 | TWD 49.20 | TWD 47.15 | 2.92M |
| 2026-07-31 | TWD 48.25 | +4.44% | TWD 48.45 | TWD 49.00 | TWD 47.10 | 3.15M |
| 2026-07-30 | TWD 46.20 | -2.74% | TWD 46.70 | TWD 47.70 | TWD 46.10 | 3.02M |
| 2026-07-29 | TWD 47.50 | -4.14% | TWD 50.20 | TWD 50.20 | TWD 46.50 | 5.40M |
| 2026-07-28 | TWD 49.55 | -5.62% | TWD 51.00 | TWD 51.10 | TWD 48.50 | 4.33M |
| 2026-07-27 | TWD 52.50 | -0.38% | TWD 53.50 | TWD 53.50 | TWD 50.90 | 2.24M |
| 2026-07-24 | TWD 52.70 | -2.23% | TWD 53.80 | TWD 54.20 | TWD 52.30 | 2.66M |
| 2026-07-23 | TWD 53.90 | -0.37% | TWD 54.50 | TWD 56.00 | TWD 53.70 | 4.76M |
| 2026-07-22 | TWD 54.10 | +1.50% | TWD 54.80 | TWD 55.20 | TWD 53.50 | 3.47M |
| 2026-07-21 | TWD 53.30 | +1.52% | TWD 52.70 | TWD 53.50 | TWD 51.90 | 3.50M |
| 2026-07-20 | TWD 52.50 | 0.00% | TWD 52.60 | TWD 53.50 | TWD 50.00 | 5.47M |
| 2026-07-17 | TWD 52.50 | -6.08% | TWD 55.30 | TWD 56.40 | TWD 51.50 | 7.29M |
| 2026-07-16 | TWD 55.90 | -1.41% | TWD 57.30 | TWD 57.30 | TWD 55.50 | 3.54M |
| 2026-07-15 | TWD 56.70 | +0.18% | TWD 57.90 | TWD 58.30 | TWD 56.50 | 5.31M |
| 2026-07-14 | TWD 56.60 | +1.43% | TWD 55.80 | TWD 57.00 | TWD 54.20 | 6.68M |
| 2026-07-13 | TWD 55.80 | -5.10% | TWD 59.00 | TWD 60.50 | TWD 55.30 | 7.88M |
| 2026-07-10 | TWD 58.80 | 0.00% | TWD 58.80 | TWD 58.80 | TWD 58.80 | 0 |
| 2026-07-09 | TWD 58.80 | -2.00% | TWD 59.60 | TWD 60.20 | TWD 58.50 | 7.12M |
| 2026-07-08 | TWD 60.00 | 0.00% | TWD 59.70 | TWD 60.50 | TWD 58.50 | 7.91M |
| 2026-07-07 | TWD 60.00 | -2.76% | TWD 62.00 | TWD 63.30 | TWD 59.70 | 12.41M |
| 2026-07-06 | TWD 61.70 | +1.65% | TWD 64.20 | TWD 64.20 | TWD 60.40 | 15.27M |
| 2026-07-03 | TWD 60.70 | +6.49% | TWD 58.00 | TWD 62.20 | TWD 57.20 | 33.04M |
| 2026-07-02 | TWD 57.00 | +9.83% | TWD 52.00 | TWD 57.00 | TWD 51.80 | 17.95M |
| 2026-07-01 | TWD 51.90 | -2.63% | TWD 53.30 | TWD 53.70 | TWD 51.80 | 6.79M |
| 2026-06-30 | TWD 53.30 | -1.11% | TWD 53.30 | TWD 54.30 | TWD 52.60 | 12.05M |
| 2026-06-29 | TWD 53.90 | +0.75% | TWD 53.60 | TWD 54.40 | TWD 52.10 | 8.72M |
| 2026-06-26 | TWD 53.50 | +1.33% | TWD 53.00 | TWD 55.90 | TWD 52.90 | 17.86M |
| 2026-06-25 | TWD 52.80 | +1.15% | TWD 52.10 | TWD 53.10 | TWD 51.70 | 9.64M |
| 2026-06-24 | TWD 52.20 | +5.78% | TWD 48.80 | TWD 52.50 | TWD 48.80 | 11.62M |
| 2026-06-23 | TWD 49.35 | -4.36% | TWD 50.60 | TWD 51.10 | TWD 48.90 | 10.44M |
| 2026-06-22 | TWD 51.60 | +2.58% | TWD 53.80 | TWD 54.40 | TWD 50.80 | 20.48M |
| 2026-06-18 | TWD 50.30 | +9.95% | TWD 48.70 | TWD 50.30 | TWD 48.65 | 21.04M |
| 2026-06-17 | TWD 45.75 | -0.54% | TWD 46.00 | TWD 46.40 | TWD 45.55 | 3.98M |
| 2026-06-16 | TWD 46.00 | -2.95% | TWD 47.50 | TWD 47.85 | TWD 45.85 | 6.90M |
| 2026-06-15 | TWD 47.40 | -1.25% | TWD 48.30 | TWD 48.70 | TWD 46.80 | 13.68M |
| 2026-06-12 | TWD 48.00 | +5.38% | TWD 46.85 | TWD 48.20 | TWD 46.05 | 11.60M |
| 2026-06-11 | TWD 45.55 | -2.04% | TWD 46.85 | TWD 46.85 | TWD 45.30 | 7.59M |
| 2026-06-10 | TWD 46.50 | +2.54% | TWD 45.50 | TWD 47.95 | TWD 45.45 | 14.09M |
| 2026-06-09 | TWD 45.35 | +2.60% | TWD 44.90 | TWD 45.65 | TWD 44.10 | 14.08M |
| 2026-06-08 | TWD 44.20 | -9.98% | TWD 44.70 | TWD 45.55 | TWD 44.20 | 14.13M |
| 2026-06-05 | TWD 49.10 | +3.04% | TWD 47.00 | TWD 49.95 | TWD 46.60 | 42.78M |
| 2026-06-04 | TWD 47.65 | +9.92% | TWD 45.80 | TWD 47.65 | TWD 44.50 | 33.66M |
| 2026-06-03 | TWD 43.35 | +9.89% | TWD 39.90 | TWD 43.35 | TWD 39.60 | 20.29M |
| 2026-06-02 | TWD 39.45 | +2.20% | TWD 38.60 | TWD 39.65 | TWD 38.10 | 3.54M |
| 2026-06-01 | TWD 38.60 | +1.05% | TWD 38.30 | TWD 38.90 | TWD 38.00 | 2.35M |
| 2026-05-29 | TWD 38.20 | +4.66% | TWD 37.00 | TWD 38.30 | TWD 36.90 | 2.53M |
| 2026-05-28 | TWD 36.50 | -5.07% | TWD 37.10 | TWD 37.70 | TWD 36.50 | 3.39M |
| 2026-05-27 | TWD 38.45 | +0.39% | TWD 38.50 | TWD 38.75 | TWD 38.20 | 2.41M |