Sakura Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	38.200	38.200	37.650	37.700	18.432	829,522
2023-05-10	38.000	38.250	37.950	38.050	18.603	757,901
2023-05-09	37.850	38.350	37.850	38.000	18.578	916,876
2023-05-08	37.800	37.900	37.800	37.800	18.481	561,113
2023-05-05	37.850	37.900	37.750	37.800	18.481	386,114
2023-05-04	37.650	37.900	37.650	37.850	18.505	316,974
2023-05-03	38.700	38.700	37.550	37.650	18.407	413,597
2023-05-02	37.500	38.000	37.400	37.450	18.310	1,040,303
2023-04-28	37.850	37.850	37.500	37.500	18.334	225,362
2023-04-27	37.350	37.650	37.350	37.500	18.334	279,537
2023-04-26	37.250	37.500	37.250	37.400	18.285	383,874
2023-04-25	37.250	37.550	37.250	37.250	18.212	298,426
2023-04-24	37.150	37.450	37.150	37.250	18.212	342,839
2023-04-21	37.200	37.500	37.050	37.150	18.163	634,428
2023-04-20	37.350	37.350	37.000	37.150	18.163	650,303
2023-04-19	37.400	37.650	37.300	37.400	18.285	545,297
2023-04-18	37.500	37.650	37.400	37.400	18.285	613,685
2023-04-17	37.250	37.700	37.250	37.500	18.334	533,877
2023-04-14	37.250	37.700	37.250	37.500	18.334	432,263
2023-04-13	37.450	37.500	37.200	37.250	18.212	585,251
2023-04-12	37.550	37.850	37.400	37.400	18.285	827,002
2023-04-11	37.950	37.950	37.400	37.500	18.334	746,869
2023-04-10	37.100	38.000	37.100	37.600	18.383	1,676,220
2023-04-07	37.500	37.700	37.050	37.150	18.163	845,958
2023-04-06	37.250	38.200	37.250	37.600	18.383	930,787
2023-03-31	36.750	37.250	36.700	37.250	18.212	562,168
2023-03-30	37.000	37.000	36.700	36.800	17.992	352,823
2023-03-29	36.650	36.700	36.600	36.650	17.918	233,195
2023-03-28	36.700	36.800	36.550	36.600	17.894	330,498
2023-03-27	36.300	37.000	36.300	36.850	18.016	828,026
2023-03-24	36.050	36.550	36.050	36.200	17.698	396,331
2023-03-23	36.000	36.400	36.000	36.050	17.625	473,271
2023-03-22	36.350	36.550	36.100	36.250	17.723	455,331
2023-03-21	35.900	36.350	35.900	36.350	17.772	308,302
2023-03-20	37.050	37.050	35.600	35.800	17.503	1,931,367
2023-03-17	36.850	37.450	36.850	37.050	18.114	1,136,634
2023-03-16	36.050	36.800	35.950	36.600	17.894	2,333,719
2023-03-15	35.600	36.100	35.550	36.050	17.625	1,496,977
2023-03-14	34.950	35.800	34.900	35.500	17.356	2,014,821
2023-03-13	34.450	35.400	34.400	34.900	17.063	2,699,687
2023-03-10	34.500	34.500	34.100	34.100	16.672	871,022
2023-03-09	34.550	34.650	34.450	34.450	16.843	382,998
2023-03-08	34.550	34.650	34.500	34.550	16.892	363,027
2023-03-07	34.650	34.650	34.500	34.650	16.941	433,681
2023-03-06	34.850	34.850	34.600	34.600	16.916	263,474
2023-03-03	34.800	34.800	34.500	34.650	16.941	262,944
2023-03-02	34.450	34.650	34.450	34.500	16.867	321,332
2023-03-01	34.300	34.750	34.300	34.550	16.892	541,358
2023-02-24	34.250	34.750	34.200	34.750	16.990	726,406
2023-02-23	34.050	34.200	34.050	34.200	16.721	239,636
2023-02-22	34.100	34.100	33.950	34.050	16.647	630,420
2023-02-21	34.300	34.300	33.950	34.150	16.696	609,551
2023-02-20	34.500	34.500	34.400	34.400	16.818	360,580
2023-02-17	34.500	34.650	34.300	34.500	16.867	748,352
2023-02-16	34.250	34.400	34.200	34.400	16.818	239,077
2023-02-15	34.000	34.300	34.000	34.250	16.745	469,243
2023-02-14	33.850	34.250	33.850	34.000	16.623	512,644
2023-02-13	34.000	34.100	33.850	33.900	16.574	405,713
2023-02-10	33.800	34.000	33.700	34.000	16.623	738,788
2023-02-09	33.500	33.800	33.500	33.800	16.525	343,101

← NewerPage 15 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.