Sakura Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	49.500	49.750	48.800	48.900	23.908	600,415
2023-08-07	49.350	49.350	48.700	49.100	24.005	612,780
2023-08-04	48.600	50.000	48.600	49.350	24.128	1,108,109
2023-08-02	49.350	49.750	48.400	48.600	23.761	1,300,626
2023-08-01	49.550	49.850	48.000	49.350	24.128	1,223,883
2023-07-31	48.300	50.000	48.250	49.400	24.152	1,187,275
2023-07-28	48.200	48.200	47.050	48.100	23.516	2,133,684
2023-07-27	46.600	47.500	46.600	47.400	23.174	789,272
2023-07-26	45.900	46.950	45.850	46.550	22.759	552,091
2023-07-25	45.900	46.300	45.850	45.850	22.416	341,790
2023-07-24	46.250	46.250	45.300	45.900	22.441	508,244
2023-07-21	46.400	47.000	46.000	46.250	22.612	830,290
2023-07-20	45.200	46.650	45.150	46.600	22.783	1,455,687
2023-07-19	44.600	45.100	44.600	44.750	21.879	604,295
2023-07-18	45.350	45.350	44.100	44.600	21.805	996,812
2023-07-17	46.000	46.250	44.950	45.350	22.172	1,530,323
2023-07-14	44.700	46.050	44.700	45.900	22.441	1,420,386
2023-07-13	44.100	45.100	44.100	44.650	21.830	1,385,483
2023-07-12	43.700	44.300	43.650	44.100	21.561	935,642
2023-07-11	43.750	44.000	43.600	43.850	21.439	492,143
2023-07-10	43.850	43.850	43.050	43.800	21.414	1,856,914
2023-07-07	42.500	42.750	42.350	42.600	20.827	411,040
2023-07-06	42.750	43.550	42.400	42.600	20.827	985,719
2023-07-05	43.000	43.000	42.200	42.650	20.852	688,859
2023-07-04	42.450	42.650	42.400	42.450	20.754	362,491
2023-07-03	41.700	42.500	41.700	42.450	20.754	1,287,019
2023-06-30	42.000	42.000	41.100	41.500	20.290	642,828
2023-06-29	41.300	41.750	41.250	41.700	20.387	693,696
2023-06-28	40.600	41.700	40.250	41.300	20.192	741,304
2023-06-27	40.200	40.750	40.100	40.650	19.874	369,600
2023-06-26	40.500	40.550	40.000	40.450	19.776	518,331
2023-06-21	40.200	40.650	39.850	40.650	19.874	628,832
2023-06-20	40.300	40.350	39.850	40.200	19.654	760,580
2023-06-19	41.400	41.400	40.000	40.300	19.703	1,811,229
2023-06-16	40.350	41.650	40.050	41.400	20.241	1,043,922
2023-06-15	42.550	42.600	40.150	40.700	19.898	2,202,856
2023-06-14	41.450	42.850	41.000	42.550	20.803	1,526,091
2023-06-13	40.500	41.000	40.300	41.000	20.045	1,365,538
2023-06-12	39.750	40.500	39.700	40.300	19.703	1,275,082
2023-06-09	39.700	39.900	39.700	39.750	19.434	447,406
2023-06-08	39.950	39.950	39.600	39.700	19.410	305,902
2023-06-07	39.500	39.900	39.500	39.650	19.385	1,163,272
2023-06-06	39.400	39.700	39.350	39.400	19.263	716,978
2023-06-05	39.000	39.700	38.900	39.400	19.263	1,474,485
2023-06-02	38.250	38.950	38.250	38.700	18.921	1,172,379
2023-06-01	38.150	38.650	38.100	38.450	18.798	1,201,018
2023-05-31	38.000	38.200	37.950	38.200	18.676	1,217,434
2023-05-30	37.900	38.000	37.850	37.900	18.530	242,737
2023-05-29	37.800	38.050	37.800	37.850	18.505	553,366
2023-05-26	37.900	37.950	37.800	37.800	18.481	634,873
2023-05-25	37.750	38.000	37.750	37.850	18.505	939,989
2023-05-24	38.000	38.000	37.700	37.800	18.481	509,473
2023-05-23	37.900	38.000	37.850	37.850	18.505	882,872
2023-05-22	37.850	38.100	37.800	37.850	18.505	870,842
2023-05-19	37.800	38.000	37.700	37.850	18.505	535,476
2023-05-18	37.650	38.100	37.650	37.750	18.456	465,505
2023-05-17	37.800	38.200	37.650	37.800	18.481	988,703
2023-05-16	37.450	37.850	37.450	37.650	18.407	561,733
2023-05-15	37.450	37.600	37.350	37.350	18.261	315,310
2023-05-12	37.700	37.700	37.200	37.450	18.310	1,368,195

← NewerPage 14 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.