Sakura Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	31.050	31.100	30.950	31.000	15.156	529,735
2022-11-02	31.350	31.350	31.000	31.050	15.181	1,378,761
2022-11-01	31.450	31.500	31.300	31.400	15.352	712,183
2022-10-31	31.500	32.000	31.400	31.450	15.376	774,492
2022-10-28	31.850	31.850	31.500	31.500	15.401	675,164
2022-10-27	31.900	31.900	31.550	31.700	15.498	1,128,578
2022-10-26	31.800	31.800	31.600	31.750	15.523	493,683
2022-10-25	31.900	31.900	31.650	31.850	15.572	605,652
2022-10-24	31.800	31.800	31.700	31.750	15.523	489,425
2022-10-21	31.750	31.950	31.700	31.750	15.523	364,605
2022-10-20	31.700	31.950	31.600	31.800	15.547	431,179
2022-10-19	31.900	32.050	31.850	32.000	15.645	678,233
2022-10-18	31.950	32.200	31.900	31.950	15.621	863,476
2022-10-17	31.850	31.950	31.700	31.900	15.596	626,745
2022-10-14	31.600	31.850	31.600	31.850	15.572	334,730
2022-10-13	32.100	32.100	31.650	31.700	15.498	711,252
2022-10-12	31.850	32.050	31.850	32.000	15.645	530,922
2022-10-11	31.000	32.000	31.000	31.850	15.572	797,279
2022-10-07	32.000	32.100	31.950	32.050	15.669	380,935
2022-10-06	31.750	32.000	31.650	32.000	15.645	1,008,645
2022-10-05	31.750	32.000	31.500	31.750	15.523	1,589,432
2022-10-04	31.850	31.950	31.750	31.750	15.523	433,397
2022-10-03	31.900	32.000	31.750	31.800	15.547	716,622
2022-09-30	32.050	32.100	31.850	31.900	15.596	641,755
2022-09-29	32.000	32.050	31.900	32.000	15.645	517,735
2022-09-28	32.000	32.000	31.800	31.900	15.596	541,358
2022-09-27	33.400	33.400	32.000	32.050	15.669	418,269
2022-09-26	32.050	32.200	31.800	32.000	15.645	710,655
2022-09-23	32.150	32.500	32.050	32.050	15.669	311,763
2022-09-22	32.350	32.500	32.000	32.350	15.816	421,044
2022-09-21	32.450	32.550	32.300	32.350	15.816	404,052
2022-09-20	32.500	32.550	32.400	32.450	15.865	309,979
2022-09-19	32.500	32.600	32.200	32.450	15.865	312,151
2022-09-16	32.550	32.600	32.400	32.600	15.938	283,913
2022-09-15	32.250	32.750	32.200	32.600	15.938	606,687
2022-09-14	31.950	32.300	31.950	32.250	15.767	377,265
2022-09-13	32.000	32.050	31.900	31.950	15.621	425,212
2022-09-12	31.950	32.050	31.800	31.900	15.596	527,991
2022-09-08	31.600	32.000	31.600	31.800	15.547	553,636
2022-09-07	31.300	31.600	31.300	31.550	15.425	397,660
2022-09-06	31.500	31.650	31.350	31.550	15.425	309,066
2022-09-05	31.600	31.600	31.150	31.350	15.327	805,858
2022-09-02	31.950	31.950	31.600	31.600	15.449	860,848
2022-09-01	31.900	31.900	31.400	31.800	15.547	2,171,536
2022-08-31	31.100	32.050	31.100	32.000	15.645	2,881,479
2022-08-30	35.000	35.750	34.850	35.100	14.924	3,119,442
2022-08-29	34.700	35.000	34.250	34.900	14.839	957,913
2022-08-26	34.700	34.950	34.700	34.950	14.861	950,595
2022-08-25	34.350	34.700	34.350	34.550	14.691	785,396
2022-08-24	34.350	34.450	34.300	34.350	14.606	457,437
2022-08-23	34.200	34.400	34.200	34.300	14.584	542,921
2022-08-22	34.000	34.200	33.900	34.200	14.542	209,146
2022-08-19	34.050	34.250	33.850	34.000	14.457	373,382
2022-08-18	34.450	34.450	33.950	34.050	14.478	334,117
2022-08-17	34.250	34.250	33.950	34.000	14.457	409,767
2022-08-16	34.000	34.150	33.800	34.050	14.478	654,738
2022-08-15	34.400	34.400	33.600	33.750	14.350	1,305,029
2022-08-12	34.450	34.450	34.200	34.300	14.584	335,275
2022-08-11	34.100	34.500	34.100	34.300	14.584	451,198
2022-08-10	33.400	34.300	33.350	34.100	14.499	820,490

← NewerPage 17 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.