Sakura Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 72.300 | 75.600 | 68.000 | 68.400 | 38.952 | 6,431,523 |
| 2024-05-06 | 75.500 | 75.500 | 72.100 | 72.300 | 41.172 | 3,344,693 |
| 2024-05-03 | 75.000 | 76.200 | 74.300 | 75.300 | 42.881 | 2,459,280 |
| 2024-05-02 | 75.300 | 75.900 | 74.100 | 74.100 | 42.197 | 1,796,184 |
| 2024-04-30 | 75.000 | 75.900 | 73.900 | 75.500 | 42.995 | 1,717,370 |
| 2024-04-29 | 74.700 | 75.400 | 74.200 | 75.000 | 42.710 | 1,410,378 |
| 2024-04-26 | 74.500 | 75.700 | 73.300 | 74.900 | 42.653 | 1,605,764 |
| 2024-04-25 | 77.400 | 77.900 | 74.700 | 74.900 | 42.653 | 2,960,973 |
| 2024-04-24 | 76.200 | 77.700 | 76.000 | 77.300 | 44.020 | 3,244,721 |
| 2024-04-23 | 76.100 | 76.300 | 73.300 | 76.300 | 43.450 | 3,275,139 |
| 2024-04-22 | 76.700 | 80.000 | 74.700 | 76.100 | 43.336 | 5,798,835 |
| 2024-04-19 | 76.200 | 76.700 | 73.900 | 76.700 | 43.678 | 3,284,701 |
| 2024-04-18 | 75.100 | 76.000 | 74.300 | 76.000 | 43.279 | 2,997,208 |
| 2024-04-17 | 73.200 | 77.000 | 73.200 | 75.100 | 42.767 | 4,561,958 |
| 2024-04-16 | 74.200 | 74.200 | 72.600 | 73.200 | 41.685 | 1,852,679 |
| 2024-04-15 | 73.300 | 74.300 | 73.200 | 74.200 | 42.254 | 608,920 |
| 2024-04-12 | 73.200 | 74.500 | 73.100 | 73.700 | 41.970 | 1,536,559 |
| 2024-04-11 | 74.500 | 75.400 | 73.100 | 73.200 | 41.685 | 2,693,191 |
| 2024-04-10 | 73.400 | 75.700 | 73.400 | 74.500 | 42.425 | 2,399,857 |
| 2024-04-09 | 73.300 | 74.100 | 72.900 | 73.400 | 41.799 | 1,951,831 |
| 2024-04-08 | 72.500 | 74.500 | 72.500 | 73.300 | 41.742 | 2,477,071 |
| 2024-04-03 | 72.200 | 72.600 | 71.800 | 72.200 | 41.115 | 737,389 |
| 2024-04-02 | 72.000 | 72.500 | 71.500 | 72.200 | 41.115 | 1,095,743 |
| 2024-04-01 | 71.800 | 73.200 | 71.800 | 72.100 | 41.059 | 1,610,293 |
| 2024-03-29 | 71.900 | 72.500 | 70.900 | 71.300 | 40.603 | 1,373,876 |
| 2024-03-28 | 72.200 | 73.500 | 71.600 | 71.900 | 40.945 | 1,160,738 |
| 2024-03-27 | 70.400 | 74.000 | 70.400 | 72.100 | 41.059 | 4,230,191 |
| 2024-03-26 | 72.000 | 72.000 | 70.100 | 70.400 | 40.090 | 1,812,482 |
| 2024-03-25 | 69.100 | 72.800 | 68.700 | 71.000 | 40.432 | 3,606,314 |
| 2024-03-22 | 68.600 | 69.700 | 68.400 | 69.000 | 39.293 | 2,161,757 |
| 2024-03-21 | 68.000 | 69.400 | 67.700 | 68.200 | 38.838 | 935,957 |
| 2024-03-20 | 66.600 | 68.500 | 66.400 | 67.500 | 38.439 | 1,406,949 |
| 2024-03-19 | 67.800 | 67.800 | 66.500 | 66.900 | 38.097 | 2,542,032 |
| 2024-03-18 | 69.400 | 69.400 | 66.200 | 68.300 | 38.895 | 3,209,381 |
| 2024-03-15 | 69.900 | 70.600 | 68.000 | 69.400 | 39.521 | 15,885,927 |
| 2024-03-14 | 68.900 | 70.600 | 67.800 | 69.900 | 39.806 | 5,181,078 |
| 2024-03-13 | 65.100 | 69.300 | 65.100 | 68.800 | 39.179 | 3,659,162 |
| 2024-03-12 | 63.500 | 67.900 | 63.300 | 65.800 | 37.471 | 5,271,263 |
| 2024-03-11 | 61.900 | 62.300 | 61.200 | 61.900 | 35.250 | 1,710,881 |
| 2024-03-08 | 63.000 | 63.100 | 61.100 | 61.500 | 35.022 | 2,511,550 |
| 2024-03-07 | 63.700 | 64.000 | 63.100 | 63.400 | 36.104 | 1,094,002 |
| 2024-03-06 | 63.500 | 64.300 | 63.000 | 63.700 | 36.275 | 1,509,368 |
| 2024-03-05 | 62.000 | 63.800 | 61.400 | 63.600 | 36.218 | 2,878,768 |
| 2024-03-04 | 60.200 | 61.800 | 60.200 | 61.500 | 35.022 | 1,081,140 |
| 2024-03-01 | 59.300 | 62.000 | 59.000 | 61.100 | 34.794 | 1,833,071 |
| 2024-02-29 | 59.400 | 60.300 | 58.400 | 59.300 | 33.769 | 2,725,595 |
| 2024-02-27 | 62.800 | 63.400 | 59.500 | 59.800 | 34.054 | 2,775,854 |
| 2024-02-26 | 62.000 | 63.300 | 61.300 | 62.800 | 35.763 | 2,118,167 |
| 2024-02-23 | 61.600 | 64.100 | 61.000 | 62.000 | 35.307 | 3,797,054 |
| 2024-02-22 | 59.600 | 61.500 | 58.600 | 61.400 | 34.965 | 3,372,643 |
| 2024-02-21 | 57.800 | 60.000 | 57.700 | 59.600 | 33.940 | 2,859,902 |
| 2024-02-20 | 57.500 | 58.400 | 55.400 | 57.700 | 32.858 | 2,781,503 |
| 2024-02-19 | 56.100 | 57.600 | 53.900 | 57.500 | 32.744 | 6,482,336 |
| 2024-02-16 | 51.000 | 53.500 | 51.000 | 52.400 | 29.840 | 1,703,721 |
| 2024-02-15 | 48.850 | 50.800 | 48.850 | 50.800 | 28.929 | 2,581,188 |
| 2024-02-05 | 49.000 | 49.300 | 48.700 | 49.150 | 27.989 | 762,370 |
| 2024-02-02 | 48.550 | 49.400 | 48.550 | 49.300 | 28.075 | 1,361,728 |
| 2024-02-01 | 48.500 | 48.850 | 48.450 | 48.550 | 27.648 | 474,128 |
| 2024-01-31 | 48.250 | 48.500 | 48.250 | 48.300 | 27.505 | 223,612 |
| 2024-01-30 | 48.350 | 48.650 | 48.150 | 48.300 | 27.505 | 410,068 |
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.