Sakura Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 78.600 | 79.700 | 78.000 | 78.400 | 44.646 | 1,564,503 |
| 2024-08-01 | 79.100 | 80.800 | 78.500 | 79.600 | 45.330 | 2,193,373 |
| 2024-07-31 | 81.000 | 81.800 | 79.500 | 79.600 | 45.330 | 2,940,879 |
| 2024-07-30 | 79.800 | 80.800 | 78.000 | 80.100 | 45.614 | 2,585,558 |
| 2024-07-29 | 77.700 | 81.400 | 77.300 | 78.900 | 44.931 | 4,111,972 |
| 2024-07-26 | 76.000 | 77.000 | 74.000 | 76.700 | 43.678 | 1,726,111 |
| 2024-07-23 | 73.500 | 76.000 | 73.500 | 75.100 | 42.767 | 1,505,309 |
| 2024-07-22 | 75.300 | 75.400 | 71.500 | 72.000 | 41.002 | 3,693,420 |
| 2024-07-19 | 78.500 | 78.600 | 74.500 | 75.400 | 42.938 | 3,845,681 |
| 2024-07-18 | 79.900 | 80.400 | 77.800 | 78.900 | 44.931 | 2,683,871 |
| 2024-07-17 | 78.800 | 80.600 | 77.200 | 79.000 | 44.988 | 2,587,584 |
| 2024-07-16 | 78.000 | 82.400 | 78.000 | 78.800 | 44.874 | 5,057,409 |
| 2024-07-15 | 77.500 | 78.800 | 76.700 | 77.700 | 44.248 | 1,457,244 |
| 2024-07-12 | 77.400 | 77.900 | 76.900 | 77.000 | 43.849 | 1,352,753 |
| 2024-07-11 | 77.000 | 78.500 | 76.900 | 77.200 | 43.963 | 2,172,268 |
| 2024-07-10 | 76.200 | 77.700 | 76.000 | 77.000 | 43.849 | 782,285 |
| 2024-07-09 | 77.000 | 77.400 | 76.100 | 76.200 | 43.393 | 727,011 |
| 2024-07-08 | 76.700 | 77.800 | 76.400 | 77.000 | 43.849 | 1,668,622 |
| 2024-07-05 | 77.000 | 77.600 | 76.200 | 76.700 | 43.678 | 1,307,930 |
| 2024-07-04 | 77.000 | 77.700 | 77.000 | 77.200 | 43.963 | 1,375,372 |
| 2024-07-03 | 76.500 | 78.000 | 76.500 | 77.000 | 43.849 | 1,599,657 |
| 2024-07-02 | 77.500 | 77.900 | 76.500 | 76.500 | 43.564 | 990,073 |
| 2024-07-01 | 74.900 | 77.500 | 74.600 | 77.500 | 44.134 | 2,266,873 |
| 2024-06-28 | 75.000 | 76.200 | 74.800 | 75.500 | 42.995 | 1,119,250 |
| 2024-06-27 | 74.600 | 75.200 | 74.400 | 74.700 | 42.539 | 506,967 |
| 2024-06-26 | 75.100 | 76.000 | 74.600 | 75.200 | 42.824 | 544,868 |
| 2024-06-25 | 76.300 | 76.300 | 74.400 | 75.400 | 42.938 | 694,692 |
| 2024-06-24 | 76.300 | 76.400 | 75.100 | 75.200 | 42.824 | 714,877 |
| 2024-06-21 | 75.600 | 76.300 | 74.900 | 76.300 | 43.450 | 2,733,414 |
| 2024-06-20 | 75.700 | 76.100 | 74.400 | 75.500 | 42.995 | 1,692,948 |
| 2024-06-19 | 74.200 | 75.700 | 73.600 | 75.700 | 43.109 | 2,335,631 |
| 2024-06-18 | 73.100 | 74.400 | 72.700 | 74.000 | 42.140 | 1,152,125 |
| 2024-06-17 | 72.500 | 73.900 | 72.500 | 73.100 | 41.628 | 371,894 |
| 2024-06-14 | 72.100 | 73.700 | 71.900 | 72.900 | 41.514 | 673,523 |
| 2024-06-13 | 71.800 | 72.100 | 70.500 | 72.100 | 41.059 | 945,220 |
| 2024-06-12 | 74.000 | 74.000 | 71.500 | 71.800 | 40.888 | 1,338,398 |
| 2024-06-11 | 75.600 | 75.600 | 73.000 | 74.000 | 42.140 | 1,133,782 |
| 2024-06-07 | 75.100 | 75.500 | 74.200 | 74.500 | 42.425 | 878,910 |
| 2024-06-06 | 75.000 | 75.800 | 74.700 | 75.000 | 42.710 | 1,163,992 |
| 2024-06-05 | 73.400 | 74.700 | 73.400 | 74.600 | 42.482 | 931,555 |
| 2024-06-04 | 73.800 | 73.900 | 72.100 | 73.500 | 41.856 | 1,210,415 |
| 2024-06-03 | 73.900 | 74.900 | 72.700 | 73.800 | 42.027 | 1,513,875 |
| 2024-05-31 | 71.900 | 74.400 | 71.500 | 74.400 | 42.368 | 3,841,193 |
| 2024-05-30 | 70.900 | 71.900 | 70.300 | 71.300 | 40.603 | 1,161,429 |
| 2024-05-29 | 69.500 | 71.000 | 69.200 | 70.900 | 40.375 | 894,673 |
| 2024-05-28 | 68.500 | 70.000 | 68.000 | 69.800 | 39.749 | 862,654 |
| 2024-05-27 | 68.400 | 69.100 | 68.100 | 68.400 | 38.952 | 555,867 |
| 2024-05-24 | 67.900 | 68.400 | 67.000 | 68.400 | 38.952 | 643,632 |
| 2024-05-23 | 68.100 | 68.300 | 67.000 | 67.500 | 38.439 | 1,403,337 |
| 2024-05-22 | 68.800 | 69.500 | 68.500 | 68.900 | 39.236 | 622,090 |
| 2024-05-21 | 69.900 | 69.900 | 68.700 | 68.800 | 39.179 | 825,539 |
| 2024-05-20 | 70.500 | 71.300 | 69.500 | 69.700 | 39.692 | 2,305,810 |
| 2024-05-17 | 68.400 | 69.100 | 68.000 | 69.100 | 39.350 | 920,746 |
| 2024-05-16 | 67.700 | 68.900 | 67.600 | 68.000 | 38.724 | 1,678,294 |
| 2024-05-15 | 66.500 | 68.200 | 66.400 | 67.400 | 38.382 | 2,174,175 |
| 2024-05-14 | 66.900 | 67.200 | 66.100 | 66.300 | 37.756 | 1,201,076 |
| 2024-05-13 | 65.500 | 67.200 | 64.300 | 66.900 | 38.097 | 2,386,137 |
| 2024-05-10 | 65.500 | 66.200 | 64.900 | 65.700 | 37.414 | 1,550,287 |
| 2024-05-09 | 66.300 | 67.100 | 65.300 | 65.400 | 37.243 | 1,693,704 |
| 2024-05-08 | 68.800 | 68.900 | 65.200 | 66.200 | 37.699 | 5,306,600 |
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.