Sakura Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	33.600	33.700	33.400	33.700	16.476	367,094
2023-02-07	33.300	33.600	33.300	33.600	16.427	352,193
2023-02-06	33.500	33.500	33.200	33.300	16.281	585,541
2023-02-03	33.200	33.500	33.200	33.500	16.378	547,460
2023-02-02	33.300	33.400	33.150	33.300	16.281	796,511
2023-02-01	33.400	33.400	33.150	33.150	16.207	287,734
2023-01-31	33.050	33.400	33.050	33.400	16.330	380,527
2023-01-30	32.900	33.450	32.900	32.950	16.109	1,061,479
2023-01-17	32.850	33.000	32.850	32.900	16.085	410,280
2023-01-16	32.300	33.300	32.250	32.850	16.061	1,047,754
2023-01-13	32.400	32.400	32.200	32.250	15.767	159,456
2023-01-12	32.350	32.400	32.250	32.300	15.792	231,784
2023-01-11	32.350	32.400	32.200	32.350	15.816	209,747
2023-01-10	32.350	32.400	32.000	32.350	15.816	376,576
2023-01-09	32.100	32.450	32.100	32.400	15.841	692,253
2023-01-06	32.000	32.200	31.950	32.100	15.694	276,498
2023-01-05	32.000	32.200	32.000	32.000	15.645	280,449
2023-01-04	32.000	32.000	31.900	32.000	15.645	62,994
2023-01-03	31.900	31.900	31.750	31.850	15.572	821,014
2022-12-30	31.900	32.000	31.900	31.900	15.596	104,777
2022-12-29	31.900	32.050	31.850	31.900	15.596	191,286
2022-12-28	31.900	31.950	31.900	31.900	15.596	107,200
2022-12-27	32.050	32.050	31.850	31.950	15.621	94,970
2022-12-26	31.950	32.000	31.900	31.900	15.596	150,223
2022-12-23	31.900	32.000	31.750	31.950	15.621	481,482
2022-12-22	31.950	32.000	31.900	31.950	15.621	83,886
2022-12-21	31.900	32.000	31.900	31.950	15.621	156,100
2022-12-20	31.900	32.100	31.850	31.900	15.596	207,686
2022-12-19	31.950	32.100	31.850	31.900	15.596	167,602
2022-12-16	31.900	32.000	31.850	31.900	15.596	344,500
2022-12-15	32.400	32.400	32.000	32.150	15.718	234,654
2022-12-14	32.200	32.400	32.150	32.350	15.816	547,768
2022-12-13	31.750	32.100	31.750	32.100	15.694	400,662
2022-12-12	31.700	31.900	31.700	31.750	15.523	159,816
2022-12-09	31.850	31.950	31.750	31.750	15.523	184,431
2022-12-08	31.700	31.850	31.650	31.800	15.547	358,971
2022-12-07	31.850	31.900	31.700	31.750	15.523	565,030
2022-12-06	31.950	32.000	31.850	31.850	15.572	314,511
2022-12-05	31.950	32.150	31.950	31.950	15.621	242,447
2022-12-02	32.100	32.200	31.950	31.950	15.621	511,928
2022-12-01	31.900	32.200	31.850	32.100	15.694	1,072,812
2022-11-30	32.450	32.500	31.600	31.600	15.449	4,564,489
2022-11-29	32.250	32.500	32.100	32.350	15.816	640,452
2022-11-28	32.100	32.500	31.950	32.200	15.743	539,383
2022-11-25	32.450	32.450	32.100	32.100	15.694	608,437
2022-11-24	32.350	32.400	32.000	32.400	15.841	737,032
2022-11-23	32.000	32.450	32.000	32.250	15.767	867,903
2022-11-22	32.050	32.050	31.850	31.900	15.596	501,870
2022-11-21	31.850	32.150	31.800	31.950	15.621	406,562
2022-11-18	31.950	32.100	31.800	31.850	15.572	551,884
2022-11-17	32.350	32.350	31.850	32.050	15.669	1,039,628
2022-11-16	32.550	32.600	32.300	32.300	15.792	796,233
2022-11-15	32.300	32.650	32.250	32.500	15.889	554,663
2022-11-14	32.050	32.700	32.050	32.600	15.938	1,687,229
2022-11-11	32.200	32.550	31.850	32.000	15.645	1,447,517
2022-11-10	31.350	31.900	31.350	31.800	15.547	873,892
2022-11-09	31.400	31.400	31.250	31.350	15.327	496,081
2022-11-08	31.350	31.400	31.250	31.350	15.327	298,892
2022-11-07	31.350	31.450	31.200	31.400	15.352	374,665
2022-11-04	30.900	31.400	30.850	31.400	15.352	622,144

← NewerPage 16 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.