Sakura Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	33.100	33.400	33.100	33.150	33.150	678,687
2026-10-19	33.550	34.000	33.100	33.800	33.800	1,309,740
2026-10-16	33.900	34.100	33.450	33.650	33.650	557,408
2026-10-15	34.000	34.350	33.800	33.900	33.900	1,314,603
2026-10-14	33.400	33.950	33.350	33.850	33.850	417,649
2026-10-13	33.150	33.750	33.150	33.350	33.350	706,989
2026-10-12	33.300	34.000	33.150	33.700	33.700	663,180
2026-10-08	33.800	33.800	33.400	33.450	33.450	368,492
2026-10-07	33.450	33.950	33.350	33.800	33.800	714,153
2026-10-06	33.500	33.500	33.100	33.450	33.450	1,094,936
2026-10-05	33.900	34.050	33.450	33.500	33.500	1,675,031
2026-10-02	34.050	34.200	33.850	34.000	34.000	966,640
2026-10-01	34.500	34.500	34.000	34.250	34.250	630,820
2026-09-30	34.150	34.300	33.900	34.300	34.300	601,138
2026-09-29	34.450	34.450	33.900	34.000	34.000	1,006,161
2026-09-24	34.650	34.750	34.250	34.450	34.450	1,052,771
2026-09-23	35.250	35.300	34.900	34.900	34.900	474,937
2026-09-22	35.300	35.300	35.000	35.250	35.250	334,700
2026-09-21	36.000	36.000	35.100	35.250	35.250	564,600
2026-09-18	35.900	36.100	35.150	36.100	36.100	1,819,615
2026-09-17	34.150	34.400	34.100	34.400	34.400	362,229
2026-09-16	34.250	34.350	33.950	33.950	33.950	555,340
2026-09-15	34.600	34.600	33.950	34.050	34.050	875,800
2026-09-14	34.950	35.050	34.600	34.600	34.600	820,247
2026-09-11	35.050	35.550	34.950	35.150	35.150	855,000
2026-09-10	35.550	35.550	34.850	35.350	35.350	944,439
2026-09-09	35.000	35.800	35.000	35.750	35.750	723,068
2026-09-08	35.200	35.600	35.100	35.250	35.250	942,972
2026-09-07	35.150	35.150	34.900	35.150	35.150	754,145
2026-09-04	35.550	35.550	34.950	35.000	35.000	830,555
2026-09-03	34.850	35.300	34.800	35.100	35.100	843,320
2026-09-02	35.300	35.350	34.950	34.950	34.950	842,796
2026-09-01	35.250	35.550	34.800	35.550	35.550	1,116,501
2026-08-31	34.400	36.150	34.100	36.150	36.150	1,652,063
2026-08-28	34.750	34.750	34.050	34.350	34.350	1,111,600
2026-08-27	35.000	35.050	34.500	34.500	34.500	1,063,438
2026-08-26	34.900	35.200	34.600	34.900	34.900	797,488
2026-08-25	35.350	35.350	34.750	34.900	34.900	972,572
2026-08-24	36.500	36.500	34.950	35.050	35.050	1,465,950
2026-08-21	35.450	36.100	34.750	36.100	36.100	1,573,453
2026-08-20	33.700	36.200	33.700	35.500	35.500	3,222,924
2026-08-19	33.730	34.139	33.115	33.812	33.212	3,979,647
2026-08-18	34.016	34.016	33.607	33.730	33.131	2,477,362
2026-08-17	33.853	34.426	33.443	33.853	33.252	2,465,638
2026-08-14	41.800	41.800	41.300	41.300	33.252	1,195,979
2026-08-13	42.150	42.150	41.350	41.800	33.654	1,406,725
2026-08-12	41.800	42.650	41.550	42.150	33.936	1,476,757
2026-08-11	42.500	42.500	41.100	41.550	33.453	2,504,193
2026-08-10	43.750	43.750	42.650	42.850	34.500	1,332,774
2026-08-07	43.400	43.400	42.750	43.300	34.862	947,378
2026-08-06	42.850	43.550	42.500	43.100	34.701	1,417,302
2026-08-05	41.150	43.500	41.100	43.350	34.902	2,265,308
2026-08-04	41.500	41.850	40.650	41.150	33.131	2,113,695
2026-08-03	42.650	42.850	41.650	42.400	34.137	1,576,779
2026-07-31	42.950	43.300	42.250	42.650	34.339	1,798,900
2026-07-30	42.750	43.050	41.900	42.950	34.580	1,719,863
2026-07-29	41.350	43.700	41.200	42.650	34.339	5,111,725
2026-07-28	41.450	41.450	40.650	41.150	33.131	954,624
2026-07-27	40.700	41.400	40.500	41.400	33.332	1,281,305
2026-07-24	40.400	40.600	39.850	40.550	32.648	714,017

Page 1 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.7320 TWD
2025-08-28	0.6000 TWD
2024-08-15	0.4640 TWD
2023-08-24	0.2307 TWD
2022-08-31	0.2271 TWD
2021-09-22	0.2272 TWD
2020-08-19	0.9898 TWD
2019-08-07	0.2238 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.