Sakura Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	43.650	44.200	43.650	44.050	25.085	658,237
2023-11-02	43.700	44.100	43.500	43.600	24.829	810,400
2023-11-01	43.900	43.900	43.400	43.550	24.800	292,481
2023-10-31	43.500	43.900	43.150	43.500	24.772	710,258
2023-10-30	43.550	43.550	43.100	43.200	24.601	336,822
2023-10-27	42.900	43.450	42.900	43.200	24.601	394,835
2023-10-26	42.900	43.350	42.650	42.900	24.430	250,138
2023-10-25	43.200	43.200	42.900	42.900	24.430	266,713
2023-10-24	43.500	43.500	42.850	43.050	24.516	367,618
2023-10-23	42.600	43.750	42.450	43.200	24.601	864,940
2023-10-20	42.150	42.850	41.750	42.700	24.316	566,634
2023-10-19	42.150	42.350	42.000	42.350	24.117	205,108
2023-10-18	42.600	42.600	41.950	42.150	24.003	458,512
2023-10-17	42.200	42.500	42.100	42.250	24.060	339,330
2023-10-16	42.400	42.400	41.900	42.200	24.032	590,659
2023-10-13	42.600	42.600	42.150	42.400	24.145	500,748
2023-10-12	42.500	42.700	42.350	42.700	24.316	468,311
2023-10-11	41.700	42.600	41.700	42.350	24.117	754,186
2023-10-06	41.700	41.900	41.550	41.650	23.718	381,003
2023-10-05	41.250	41.950	41.250	41.700	23.747	208,830
2023-10-04	41.200	41.600	40.950	41.250	23.491	705,669
2023-10-03	41.450	41.450	41.050	41.250	23.491	601,790
2023-10-02	42.050	42.450	41.300	41.600	23.690	777,158
2023-09-28	41.000	42.000	41.000	41.650	23.718	632,205
2023-09-27	41.500	41.500	40.700	41.000	23.348	616,537
2023-09-26	41.650	42.600	41.650	41.700	23.747	489,105
2023-09-25	42.250	42.250	41.400	41.800	23.804	509,601
2023-09-22	43.000	43.150	42.200	42.200	24.032	639,027
2023-09-21	43.650	43.650	42.950	43.250	24.629	606,475
2023-09-20	42.650	44.400	42.600	43.650	24.857	1,496,889
2023-09-19	41.900	43.000	41.500	42.550	24.231	965,644
2023-09-18	42.000	42.000	41.250	41.300	23.519	377,389
2023-09-15	40.650	41.950	40.350	41.850	23.832	824,853
2023-09-14	40.250	40.700	40.250	40.650	23.149	264,006
2023-09-13	40.400	40.600	40.100	40.150	22.864	509,475
2023-09-12	40.000	40.500	40.000	40.300	22.949	189,194
2023-09-11	40.000	40.200	39.700	40.000	22.779	717,618
2023-09-08	40.150	40.300	39.900	40.000	22.779	247,263
2023-09-07	40.100	40.300	39.900	40.050	22.807	377,688
2023-09-06	41.950	41.950	40.350	40.400	23.006	709,869
2023-09-05	40.250	40.850	40.200	40.800	23.234	505,379
2023-09-04	39.750	40.350	39.750	40.150	22.864	533,204
2023-09-01	40.000	40.000	39.700	39.700	22.608	395,216
2023-08-31	39.800	39.950	39.750	39.750	22.636	321,070
2023-08-30	39.850	40.000	39.700	39.800	22.665	487,459
2023-08-29	39.850	40.150	39.800	39.800	22.665	323,674
2023-08-28	40.450	41.050	39.750	39.800	22.665	1,033,790
2023-08-25	40.400	41.350	39.900	40.400	23.006	640,132
2023-08-24	41.500	42.550	40.100	40.400	23.006	4,676,771
2023-08-23	46.950	48.200	46.450	48.050	23.492	3,521,809
2023-08-22	45.600	46.800	45.600	46.700	22.832	1,683,768
2023-08-21	45.550	46.500	45.200	45.550	22.270	1,944,116
2023-08-18	45.200	45.650	45.050	45.500	22.245	873,614
2023-08-17	45.100	45.800	44.700	45.150	22.074	1,218,404
2023-08-16	46.200	46.200	45.000	45.100	22.050	1,230,172
2023-08-15	45.100	46.650	45.050	46.350	22.661	692,942
2023-08-14	47.600	47.600	45.500	45.550	22.270	2,320,114
2023-08-11	47.500	48.100	47.500	47.600	23.272	494,909
2023-08-10	48.000	48.000	47.200	47.700	23.321	1,034,382
2023-08-09	49.000	49.050	47.600	48.050	23.492	1,448,389

← NewerPage 13 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.