Sakura Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	33.150	33.500	33.150	33.500	14.244	808,043
2022-08-08	33.100	33.250	32.950	33.200	14.117	544,496
2022-08-05	33.000	33.100	32.800	33.100	14.074	413,907
2022-08-04	33.100	33.100	32.650	33.000	14.032	508,875
2022-08-03	32.850	33.100	32.850	33.100	14.074	738,467
2022-08-02	32.950	32.950	32.800	32.850	13.968	620,836
2022-08-01	32.900	33.000	32.900	32.950	14.010	339,168
2022-07-29	33.100	33.100	32.600	32.950	14.010	367,508
2022-07-28	32.600	32.650	32.550	32.650	13.883	105,708
2022-07-27	32.500	32.600	32.500	32.600	13.862	206,897
2022-07-26	32.350	32.450	32.300	32.350	13.755	341,833
2022-07-25	32.400	32.400	32.200	32.350	13.755	522,429
2022-07-22	32.300	32.400	32.300	32.300	13.734	398,358
2022-07-21	32.500	32.500	32.300	32.350	13.755	201,219
2022-07-20	32.750	32.750	32.400	32.450	13.798	514,995
2022-07-19	32.350	32.800	32.300	32.750	13.925	463,715
2022-07-18	32.300	32.500	32.300	32.350	13.755	482,055
2022-07-15	32.300	32.500	32.300	32.400	13.776	318,114
2022-07-14	32.400	32.650	32.350	32.500	13.819	213,644
2022-07-13	32.550	32.550	32.350	32.500	13.819	286,636
2022-07-12	32.300	32.400	32.200	32.300	13.734	588,754
2022-07-11	32.500	32.550	32.350	32.400	13.776	448,500
2022-07-08	32.600	32.700	32.450	32.500	13.819	531,049
2022-07-07	32.650	32.750	32.550	32.650	13.883	279,489
2022-07-06	32.800	32.800	32.600	32.600	13.862	180,626
2022-07-05	32.900	33.200	32.700	32.800	13.947	290,185
2022-07-04	32.750	32.800	32.600	32.700	13.904	287,965
2022-07-01	32.800	32.950	32.550	32.600	13.862	504,200
2022-06-30	32.800	32.950	32.600	32.700	13.904	512,746
2022-06-29	32.800	33.100	32.650	32.900	13.989	348,863
2022-06-28	33.000	33.150	33.000	33.050	14.053	249,626
2022-06-27	32.950	33.400	32.950	33.250	14.138	754,047
2022-06-24	33.000	33.300	32.850	32.950	14.010	558,999
2022-06-23	32.900	33.000	32.800	32.900	13.989	655,698
2022-06-22	32.800	32.850	32.700	32.700	13.904	166,437
2022-06-21	32.800	33.000	32.800	33.000	14.032	464,626
2022-06-20	32.700	32.750	32.450	32.450	13.798	501,629
2022-06-17	32.800	32.950	32.700	32.800	13.947	247,512
2022-06-16	33.100	33.100	32.800	32.800	13.947	288,107
2022-06-15	32.450	33.000	32.450	32.950	14.010	357,058
2022-06-14	32.400	32.650	32.300	32.500	13.819	357,573
2022-06-13	32.450	32.600	32.400	32.400	13.776	546,614
2022-06-10	32.500	32.900	32.500	32.600	13.862	188,906
2022-06-09	32.650	32.800	32.550	32.700	13.904	218,254
2022-06-08	32.550	32.750	32.550	32.650	13.883	99,738
2022-06-07	32.550	32.550	32.250	32.500	13.819	357,797
2022-06-06	32.900	32.950	32.500	32.550	13.840	256,373
2022-06-02	32.600	32.700	32.400	32.600	13.862	236,133
2022-06-01	32.800	32.800	32.600	32.700	13.904	99,625
2022-05-31	32.950	32.950	32.800	32.850	13.968	218,144
2022-05-30	32.800	32.950	32.600	32.950	14.010	384,872
2022-05-27	32.800	32.900	32.550	32.800	13.947	124,588
2022-05-26	32.700	32.800	32.450	32.800	13.947	267,718
2022-05-25	32.500	32.500	32.050	32.500	13.819	297,736
2022-05-24	32.000	32.600	32.000	32.500	13.819	418,497
2022-05-23	32.200	32.350	32.150	32.350	13.755	126,283
2022-05-20	32.000	32.300	32.000	32.300	13.734	217,712
2022-05-19	32.200	32.200	31.550	32.050	13.628	270,840
2022-05-18	31.750	32.450	31.750	32.200	13.691	385,234
2022-05-17	32.000	32.000	31.300	31.750	13.500	263,328

← NewerPage 18 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.