Sakura Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	48.150	48.500	48.000	48.150	27.420	221,010
2024-01-26	48.100	48.400	47.800	48.350	27.534	216,342
2024-01-25	48.050	48.500	48.000	48.300	27.505	385,957
2024-01-24	47.900	48.000	47.750	48.000	27.334	173,743
2024-01-23	49.150	49.150	47.700	47.900	27.277	377,792
2024-01-22	47.650	47.800	47.400	47.500	27.050	312,741
2024-01-19	47.450	47.900	47.150	47.800	27.221	238,023
2024-01-18	47.100	47.750	47.100	47.550	27.078	226,523
2024-01-17	47.550	47.850	47.050	47.100	26.822	1,312,729
2024-01-16	47.850	48.250	47.750	47.900	27.277	825,813
2024-01-15	48.250	48.750	48.100	48.550	27.648	356,686
2024-01-12	48.550	48.650	48.000	48.150	27.420	319,371
2024-01-11	48.750	49.100	48.300	48.350	27.534	555,657
2024-01-10	47.850	49.100	47.650	48.750	27.762	1,606,835
2024-01-09	48.000	48.150	47.450	47.550	27.078	682,994
2024-01-08	48.600	49.800	47.900	47.950	27.306	1,324,966
2024-01-05	47.950	48.400	47.500	47.950	27.306	677,613
2024-01-04	47.900	48.100	47.500	47.700	27.164	786,932
2024-01-03	48.200	48.200	47.650	47.950	27.306	587,881
2024-01-02	48.400	48.400	48.100	48.200	27.448	200,871
2023-12-29	48.350	48.600	48.350	48.400	27.562	139,255
2023-12-28	48.450	48.600	48.000	48.600	27.676	389,044
2023-12-27	48.300	48.600	47.900	48.450	27.591	327,753
2023-12-26	47.750	48.750	47.750	48.350	27.534	795,678
2023-12-25	47.350	47.800	46.900	47.800	27.221	521,419
2023-12-22	47.950	48.000	47.000	47.350	26.964	1,128,212
2023-12-21	48.250	48.950	47.950	47.950	27.306	1,160,505
2023-12-20	48.800	48.950	48.350	48.450	27.591	1,233,627
2023-12-19	49.350	49.350	48.700	48.900	27.847	406,285
2023-12-18	49.300	49.600	48.950	49.000	27.904	440,863
2023-12-15	49.650	49.700	49.300	49.300	28.075	601,477
2023-12-14	49.500	49.900	49.000	49.650	28.274	1,093,573
2023-12-13	49.800	49.800	49.050	49.100	27.961	557,231
2023-12-12	49.750	49.800	49.100	49.800	28.359	831,249
2023-12-11	49.850	49.850	49.600	49.600	28.246	306,800
2023-12-08	50.100	50.100	49.500	49.850	28.388	335,653
2023-12-07	49.850	49.900	49.450	49.800	28.359	379,325
2023-12-06	50.100	50.600	49.350	49.800	28.359	572,252
2023-12-05	49.100	50.000	48.950	49.950	28.445	869,780
2023-12-04	49.100	49.400	48.800	49.100	27.961	436,410
2023-12-01	49.100	49.200	48.650	49.100	27.961	374,292
2023-11-30	48.800	49.300	48.600	49.000	27.904	475,376
2023-11-29	49.500	49.800	48.300	48.800	27.790	1,924,861
2023-11-28	48.850	49.950	48.500	49.900	28.416	1,091,718
2023-11-27	49.850	49.950	48.550	48.700	27.733	1,206,558
2023-11-24	49.450	50.400	49.450	49.850	28.388	944,046
2023-11-23	49.400	49.700	48.500	49.450	28.160	1,230,230
2023-11-22	49.950	49.950	49.350	49.700	28.303	1,094,400
2023-11-21	48.950	49.950	48.950	49.900	28.416	1,397,386
2023-11-20	48.000	48.950	47.900	48.900	27.847	1,445,129
2023-11-17	47.300	48.000	47.050	47.950	27.306	1,243,870
2023-11-16	47.200	47.700	46.550	47.050	26.793	1,378,425
2023-11-15	46.500	47.350	46.500	47.050	26.793	1,179,597
2023-11-14	45.100	46.600	45.100	46.450	26.452	1,187,417
2023-11-13	45.200	45.600	45.000	45.500	25.911	769,173
2023-11-10	45.000	45.600	45.000	45.200	25.740	354,278
2023-11-09	45.250	45.500	44.950	45.000	25.626	719,855
2023-11-08	45.550	45.550	44.850	45.250	25.768	589,593
2023-11-07	44.750	45.500	44.700	45.450	25.882	888,167
2023-11-06	44.400	44.900	44.100	44.700	25.455	904,192

← NewerPage 12 of 21 · 1,216 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.