Taiwan - Delayed Quote TWD

Sesoda Corporation (1708.TW)

33.25

-0.60

(-1.77%)

At close: 1:30:13 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 5, 2025	34.15	34.50	32.85	33.25	33.25	1,468,766
May 2, 2025	33.35	34.55	33.35	33.85	33.85	1,629,051
Apr 30, 2025	33.35	33.65	33.10	33.15	33.15	800,444
Apr 29, 2025	33.40	33.55	33.15	33.35	33.35	648,001
Apr 28, 2025	33.05	33.40	33.00	33.25	33.25	743,287
Apr 25, 2025	32.90	33.00	32.65	32.90	32.90	790,530
Apr 24, 2025	32.50	32.75	32.45	32.50	32.50	341,338
Apr 23, 2025	32.20	32.65	32.20	32.45	32.45	744,061
Apr 22, 2025	31.30	32.00	31.25	31.80	31.80	574,394
Apr 21, 2025	31.85	32.20	31.50	31.50	31.50	1,943,600
Apr 18, 2025	32.10	32.45	32.05	32.05	32.05	418,972
Apr 17, 2025	32.15	32.30	31.80	32.10	32.10	636,002
Apr 16, 2025	33.05	33.10	32.35	32.35	32.35	1,342,390
Apr 15, 2025	32.35	33.10	32.35	33.05	33.05	968,463
Apr 14, 2025	32.20	33.05	32.15	32.15	32.15	1,807,565
Apr 11, 2025	31.10	32.95	30.30	31.90	31.90	2,989,010
Apr 10, 2025	32.00	32.00	31.40	32.00	32.00	1,326,000
Apr 9, 2025	30.95	31.05	28.55	29.10	29.10	4,404,461
Apr 8, 2025	30.15	31.60	30.15	31.60	31.60	3,020,309
Apr 7, 2025	33.10	33.10	33.10	33.10	33.10	512,003
Apr 2, 2025	36.60	36.90	36.35	36.75	36.75	595,726
Apr 1, 2025	36.05	36.75	36.05	36.65	36.65	993,864
Mar 31, 2025	36.30	36.60	35.85	35.90	35.90	2,220,372
Mar 28, 2025	37.50	37.60	36.60	37.05	37.05	2,058,117
Mar 27, 2025	37.90	38.25	37.60	37.60	37.60	1,162,981
Mar 26, 2025	37.90	37.95	37.70	37.70	37.70	871,200
Mar 25, 2025	38.25	38.40	37.30	37.55	37.55	2,097,640
Mar 24, 2025	38.85	38.85	38.10	38.10	38.10	1,704,285
Mar 21, 2025	39.40	39.50	38.60	38.60	38.60	2,115,486
Mar 20, 2025	39.45	39.55	39.05	39.20	39.20	1,898,201
Mar 19, 2025	39.45	40.00	39.25	39.25	39.25	3,201,053
Mar 18, 2025	39.15	39.50	39.05	39.35	39.35	2,424,946
Mar 17, 2025	40.00	40.05	39.00	39.00	39.00	9,281,277
Mar 14, 2025	41.70	42.85	41.70	42.75	42.75	4,142,154
Mar 13, 2025	42.55	42.80	41.55	41.65	41.65	3,208,777
Mar 12, 2025	43.25	43.50	42.30	42.35	42.35	7,767,557
Mar 11, 2025	41.35	43.00	40.70	42.90	42.90	6,004,940
Mar 10, 2025	41.80	42.00	41.30	41.70	41.70	4,150,528
Mar 7, 2025	41.35	41.90	41.05	41.65	41.65	4,348,497
Mar 6, 2025	41.65	41.95	41.05	41.10	41.10	2,755,912
Mar 5, 2025	41.20	42.00	41.20	41.65	41.65	4,031,847
Mar 4, 2025	40.30	42.00	40.15	42.00	42.00	4,327,287
Mar 3, 2025	40.45	40.90	40.10	40.55	40.55	2,965,783
Feb 27, 2025	40.75	42.15	40.65	41.15	41.15	7,662,604
Feb 26, 2025	40.65	40.85	40.20	40.75	40.75	2,472,779
Feb 25, 2025	40.30	42.20	40.10	40.60	40.60	11,187,411
Feb 24, 2025	39.55	40.10	39.25	40.05	40.05	3,880,267
Feb 21, 2025	38.50	39.80	38.50	39.45	39.45	4,888,229
Feb 20, 2025	38.30	38.65	38.30	38.30	38.30	1,322,150
Feb 19, 2025	38.15	38.45	38.15	38.15	38.15	829,420
Feb 18, 2025	38.40	38.45	38.00	38.15	38.15	1,075,932
Feb 17, 2025	38.45	38.70	37.85	38.40	38.40	1,612,654
Feb 14, 2025	38.00	38.85	37.60	38.35	38.35	4,257,857
Feb 13, 2025	36.50	38.50	36.50	37.90	37.90	3,206,974
Feb 12, 2025	36.40	36.90	36.30	36.40	36.40	739,090
Feb 11, 2025	36.50	36.80	36.45	36.45	36.45	734,537
Feb 10, 2025	36.45	36.65	36.10	36.45	36.45	1,506,711
Feb 7, 2025	37.40	37.50	37.00	37.00	37.00	1,035,113
Feb 6, 2025	37.20	37.50	37.00	37.50	37.50	773,421
Feb 5, 2025	36.85	37.20	36.85	37.20	37.20	677,174
Feb 4, 2025	36.95	37.10	36.50	36.70	36.70	706,140
Feb 3, 2025	37.35	37.35	36.70	37.15	37.15	733,035
Jan 22, 2025	37.45	37.45	37.05	37.35	37.35	640,620
Jan 21, 2025	37.20	37.65	37.15	37.20	37.20	506,132
Jan 20, 2025	37.55	37.55	37.20	37.25	37.25	587,410
Jan 17, 2025	36.65	37.35	36.65	37.35	37.35	1,151,575
Jan 16, 2025	36.85	36.95	36.60	36.85	36.85	566,191
Jan 15, 2025	36.50	37.00	36.35	36.40	36.40	1,099,880
Jan 14, 2025	35.70	36.40	35.70	36.40	36.40	840,763
Jan 13, 2025	36.20	36.20	35.25	35.65	35.65	1,249,450
Jan 10, 2025	35.80	36.20	35.80	36.15	36.15	848,773
Jan 9, 2025	37.05	37.10	35.95	36.00	36.00	1,914,246
Jan 8, 2025	36.70	37.00	36.25	36.90	36.90	662,540
Jan 7, 2025	37.30	37.50	36.65	36.70	36.70	1,260,592
Jan 6, 2025	37.20	37.40	37.00	37.25	37.25	633,975
Jan 3, 2025	37.30	37.60	37.00	37.10	37.10	686,394
Jan 2, 2025	37.10	37.70	37.00	37.10	37.10	834,135
Dec 31, 2024	37.35	37.45	37.00	37.15	37.15	606,558
Dec 30, 2024	37.60	37.60	37.25	37.30	37.30	494,112
Dec 27, 2024	38.25	38.25	37.65	37.65	37.65	498,035
Dec 26, 2024	38.10	38.15	37.85	37.95	37.95	539,875
Dec 25, 2024	38.10	38.30	37.75	37.85	37.85	851,289
Dec 24, 2024	37.65	38.35	37.65	37.80	37.80	1,528,133
Dec 23, 2024	37.60	37.95	37.50	37.60	37.60	963,914
Dec 20, 2024	37.15	37.65	37.15	37.40	37.40	863,523
Dec 19, 2024	36.85	37.40	36.70	37.15	37.15	688,058
Dec 18, 2024	36.90	37.50	36.60	37.40	37.40	804,865
Dec 17, 2024	37.00	37.20	36.80	36.90	36.90	885,073
Dec 16, 2024	38.00	38.00	36.90	36.90	36.90	1,449,681
Dec 13, 2024	38.00	38.05	37.45	37.45	37.45	1,665,129
Dec 12, 2024	38.35	38.70	37.90	37.90	37.90	1,801,735
Dec 11, 2024	38.50	38.55	38.00	38.15	38.15	2,126,178
Dec 10, 2024	38.85	39.30	38.00	38.60	38.60	2,958,363
Dec 9, 2024	40.95	40.95	38.80	38.85	38.85	7,698,081
Dec 6, 2024	41.45	41.60	41.10	41.30	41.30	1,220,459
Dec 5, 2024	41.40	42.85	41.25	41.40	41.40	4,576,299
Dec 4, 2024	41.50	41.60	41.25	41.25	41.25	936,549
Dec 3, 2024	41.30	41.80	41.20	41.35	41.35	1,036,623
Dec 2, 2024	41.75	42.95	41.20	41.30	41.30	2,348,369
Nov 29, 2024	40.80	41.85	40.80	41.80	41.80	1,169,733
Nov 28, 2024	42.40	42.40	40.80	41.20	41.20	2,524,172
Nov 27, 2024	43.30	43.35	42.05	42.05	42.05	2,216,374
Nov 26, 2024	42.55	43.75	42.45	43.05	43.05	2,541,743
Nov 25, 2024	42.80	42.85	42.40	42.70	42.70	2,043,327
Nov 22, 2024	44.05	44.25	42.30	42.35	42.35	5,148,103
Nov 21, 2024	43.60	44.25	43.35	43.85	43.85	2,719,393
Nov 20, 2024	43.85	43.85	43.85	43.85	43.85	4,062,802
Nov 19, 2024	42.95	43.60	42.60	43.20	43.20	2,984,977
Nov 18, 2024	43.90	44.00	42.70	42.90	42.90	4,101,508
Nov 15, 2024	42.55	43.35	42.50	43.30	43.30	4,873,273
Nov 14, 2024	42.35	42.95	41.80	42.15	42.15	4,380,921
Nov 13, 2024	42.90	44.60	42.25	42.35	42.35	14,655,873
Nov 12, 2024	41.65	42.75	41.30	42.45	42.45	6,716,453
Nov 11, 2024	41.45	42.60	40.65	42.10	42.10	10,298,705
Nov 8, 2024	40.20	41.10	40.00	40.00	40.00	5,657,350
Nov 7, 2024	39.05	39.65	38.90	39.35	39.35	1,489,538
Nov 6, 2024	40.30	40.35	39.10	39.15	39.15	1,900,579
Nov 5, 2024	39.75	40.40	39.75	40.00	40.00	853,735
Nov 4, 2024	40.50	40.50	39.65	39.75	39.75	834,455
Nov 1, 2024	39.50	40.35	39.45	40.30	40.30	1,293,340
Oct 30, 2024	39.60	40.25	39.45	39.90	39.90	1,206,865
Oct 29, 2024	39.90	40.10	39.05	39.40	39.40	1,379,271
Oct 28, 2024	40.50	40.50	39.85	39.90	39.90	1,349,675
Oct 25, 2024	39.05	40.75	38.75	40.45	40.45	4,661,134
Oct 24, 2024	39.40	39.50	38.85	38.85	38.85	804,978
Oct 23, 2024	39.35	39.85	39.15	39.40	39.40	1,266,053
Oct 22, 2024	39.35	39.35	38.80	39.05	39.05	887,551
Oct 21, 2024	39.40	39.55	39.00	39.15	39.15	681,879
Oct 18, 2024	39.35	39.35	38.70	39.30	39.30	1,238,173
Oct 17, 2024	40.20	40.30	39.05	39.20	39.20	2,207,557
Oct 16, 2024	39.55	40.20	39.20	40.20	40.20	2,703,824
Oct 15, 2024	39.80	40.10	39.50	39.55	39.55	1,132,733
Oct 14, 2024	38.70	39.75	38.65	39.70	39.70	1,220,901
Oct 11, 2024	39.10	39.30	38.70	38.75	38.75	1,066,966
Oct 9, 2024	40.35	40.35	38.60	38.95	38.95	4,489,295
Oct 8, 2024	41.00	41.10	39.85	40.20	40.20	2,085,256
Oct 7, 2024	40.65	41.05	40.25	40.75	40.75	1,571,627
Oct 4, 2024	40.90	41.10	40.15	40.30	40.30	2,018,084
Oct 1, 2024	41.55	41.55	40.50	40.90	40.90	1,931,114
Sep 30, 2024	41.95	42.00	40.80	41.35	41.35	3,982,282
Sep 27, 2024	40.10	42.15	40.00	41.95	41.95	8,410,031
Sep 26, 2024	39.80	40.70	39.60	39.75	39.75	2,731,471
Sep 25, 2024	40.95	40.95	39.75	40.15	40.15	2,700,216
Sep 24, 2024	40.70	41.15	40.15	40.65	40.65	2,410,221
Sep 23, 2024	41.10	41.35	40.00	40.55	40.55	2,879,348
Sep 20, 2024	41.55	41.60	40.90	41.05	41.05	3,291,807
Sep 19, 2024	41.05	41.40	40.65	41.25	41.25	3,164,313
Sep 18, 2024	40.10	41.45	40.10	41.00	41.00	6,195,696
Sep 16, 2024	40.45	40.65	40.00	40.00	40.00	2,818,701
Sep 13, 2024	39.50	40.10	39.35	39.95	39.95	2,523,955
Sep 12, 2024	39.45	39.65	39.00	39.20	39.20	1,909,932
Sep 11, 2024	39.35	39.90	38.85	38.85	38.85	2,357,570
Sep 10, 2024	39.20	40.15	38.80	39.20	39.20	4,187,374
Sep 9, 2024	37.85	39.10	37.85	39.05	39.05	1,881,560
Sep 6, 2024	38.20	38.75	37.90	38.40	38.40	1,525,393
Sep 5, 2024	38.40	39.10	38.10	38.10	38.10	2,420,526
Sep 4, 2024	38.10	38.80	37.65	38.00	38.00	3,373,423
Sep 3, 2024	38.75	40.15	38.75	39.45	39.45	3,978,250
Sep 2, 2024	38.90	39.20	38.35	38.65	38.65	2,691,901
Aug 30, 2024	40.25	40.60	38.85	38.85	38.85	7,572,479
Aug 29, 2024	40.70	42.10	40.25	40.35	40.35	8,310,422
Aug 28, 2024	41.10	41.95	41.00	41.10	41.10	7,793,335
Aug 27, 2024	40.50	41.15	40.10	40.80	40.80	7,048,299
Aug 26, 2024	40.05	41.45	39.65	40.25	40.25	11,053,417
Aug 23, 2024	43.10	43.10	39.50	39.55	39.55	37,880,715
Aug 22, 2024	39.60	42.65	39.45	42.65	42.65	32,159,602
Aug 21, 2024	38.90	39.40	38.25	38.80	38.80	4,264,300
Aug 20, 2024	38.40	39.00	38.10	38.65	38.65	5,685,921
Aug 19, 2024	38.20	38.75	37.80	37.95	37.95	5,630,227
Aug 16, 2024	38.00	38.05	37.25	37.60	37.60	3,864,662
Aug 15, 2024	38.25	38.90	37.50	37.75	37.75	7,564,229
Aug 14, 2024	37.00	39.50	36.90	38.00	38.00	22,244,737
Aug 13, 2024	35.40	36.75	35.10	36.75	36.75	16,355,268
Aug 12, 2024	33.60	33.65	33.20	33.45	33.45	692,474
Aug 9, 2024	33.65	33.95	33.20	33.30	33.30	1,202,752
Aug 8, 2024	33.05	33.80	32.85	33.40	33.40	621,353
Aug 7, 2024	32.60	33.70	32.60	33.60	33.60	914,679
Aug 6, 2024	33.05	33.70	31.00	32.50	32.50	2,029,198
Aug 5, 2024	34.40	34.40	32.10	32.90	32.90	2,677,285
Aug 2, 2024	35.95	35.95	35.05	35.10	35.10	1,950,002
Aug 1, 2024	35.55	36.30	35.50	36.20	36.20	2,558,225
Jul 31, 2024	35.25	35.65	35.00	35.55	35.55	845,409
Jul 30, 2024	34.75	35.80	34.60	35.60	35.60	1,136,300
Jul 29, 2024	35.45	35.65	34.80	34.80	34.80	1,047,378
Jul 26, 2024	35.40	35.55	34.90	35.55	35.55	1,519,366
Jul 23, 2024	35.50	36.50	35.30	35.75	35.75	4,209,463
Jul 22, 2024	34.90	35.30	34.40	35.25	35.25	2,146,740
Jul 19, 2024	35.80	35.90	34.60	34.80	34.80	2,072,793
Jul 18, 2024	35.00	36.00	34.90	35.55	35.55	3,309,031
Jul 17, 2024	34.55	35.25	34.55	35.00	35.00	2,232,802
Jul 16, 2024	34.45	34.85	34.35	34.55	34.55	563,169
Jul 15, 2024	35.00	35.15	34.45	34.45	34.45	1,322,386
Jul 12, 2024	33.70	35.00	33.55	34.85	34.85	2,303,894
Jul 11, 2024	33.45	33.85	33.10	33.70	33.70	1,199,797
Jul 10, 2024	33.65	33.75	33.45	33.45	33.45	764,592
Jul 9, 2024	34.85	34.85	33.60	33.65	33.65	1,427,940
Jul 8, 2024	35.10	35.20	34.40	34.55	34.55	1,906,340
Jul 5, 2024	34.65	35.10	34.50	35.00	35.00	1,672,589
Jul 4, 2024	34.70	34.75	34.50	34.60	34.60	846,063
Jul 3, 2024	34.70	35.35	34.40	34.55	34.55	2,434,705
Jul 2, 2024	34.00	34.65	33.85	34.55	34.55	1,803,607
Jul 1, 2024	33.75	34.00	33.65	34.00	34.00	530,767
Jun 28, 2024	34.00	34.10	33.70	33.70	33.70	620,071
Jun 27, 2024	34.40	34.60	33.80	33.85	33.85	863,802
Jun 26, 2024	34.85	34.85	34.25	34.40	34.40	1,472,932
Jun 25, 2024	34.10	34.80	33.90	34.70	34.70	2,683,794
Jun 24, 2024	34.30	34.45	33.80	33.95	33.95	886,003
Jun 21, 2024	33.45	34.20	33.45	34.15	34.15	2,053,797
Jun 20, 2024	33.15	33.45	33.05	33.20	33.20	585,773
Jun 19, 2024	33.30	33.40	33.00	33.05	33.05	679,569
Jun 18, 2024	33.90	33.90	33.25	33.25	33.25	684,451
Jun 17, 2024	33.90	33.95	33.70	33.70	33.70	605,217
Jun 14, 2024	33.60	34.05	33.60	33.90	33.90	774,300
Jun 13, 2024	33.45	33.65	33.35	33.60	33.60	543,815
Jun 12, 2024	33.95	34.20	33.30	33.30	33.30	1,005,602
Jun 11, 2024	33.50	34.55	33.35	33.75	33.75	2,342,120
Jun 7, 2024	32.40	33.45	32.30	33.35	33.35	1,281,700
Jun 6, 2024	33.00	33.15	32.25	32.40	32.40	921,124
Jun 5, 2024	32.50	33.20	32.35	32.95	32.95	981,457
Jun 4, 2024	33.15	33.15	32.45	32.50	32.50	1,008,473
Jun 3, 2024	32.95	33.20	32.55	33.15	33.15	1,070,997
May 31, 2024	1.5 Dividend
May 31, 2024	33.10	33.35	32.65	32.75	32.75	3,779,082
May 30, 2024	34.70	34.90	34.45	34.50	33.00	2,791,154
May 29, 2024	35.15	35.20	34.80	34.90	33.38	2,274,155
May 28, 2024	35.05	35.55	34.95	35.25	33.72	2,782,280
May 27, 2024	34.45	34.90	34.40	34.90	33.38	1,174,833
May 24, 2024	34.35	34.55	34.10	34.50	33.00	905,791
May 23, 2024	35.00	35.25	34.20	34.45	32.95	1,755,835
May 22, 2024	35.35	35.45	35.00	35.05	33.53	1,854,546
May 21, 2024	34.80	35.25	34.70	35.20	33.67	2,191,007
May 20, 2024	34.70	35.15	34.65	34.75	33.24	1,321,598
May 17, 2024	35.30	35.30	34.35	34.45	32.95	1,835,877
May 16, 2024	34.95	35.20	34.60	35.15	33.62	2,168,777
May 15, 2024	34.95	35.20	34.60	34.65	33.14	1,698,462
May 14, 2024	35.00	35.10	34.55	34.75	33.24	1,968,516
May 13, 2024	35.40	36.20	34.95	35.00	33.48	5,832,347
May 10, 2024	34.40	35.35	34.25	34.85	33.33	4,973,033
May 9, 2024	34.40	34.80	33.90	34.10	32.62	3,483,185
May 8, 2024	34.10	35.40	33.55	34.35	32.86	8,952,859
May 7, 2024	32.65	33.80	32.65	33.20	31.76	6,214,220
May 6, 2024	31.55	31.55	31.30	31.35	29.99	484,325

1709.TW Formosan Union Chemical Corp.

17.70

+0.28%

1710.TW Oriental Union Chemical Corporation

13.85

+0.73%

1714.TW Ho Tung Chemical Corp.

8.72

+2.59%

1727.TW Chung Hwa Chemical Industrial Works, Ltd.

22.70

-1.94%

1721.TW Sunko Ink Co., Ltd.

11.70

-2.50%

1723.TW China Steel Chemical Corporation

90.80

-0.98%

1312.TW Grand Pacific Petrochemical Corporation

11.85

+0.85%

1326.TW Formosa Chemicals & Fibre Corporation

26.20

+4.80%

1773.TW Shiny Chemical Industrial Co., Ltd.

130.00

-2.26%

1313.TW UPC Technology Corporation

8.60

+2.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sesoda Corporation (1708.TW)

Related Tickers