Sakura Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	32.000	32.000	31.300	31.750	13.500	263,328
2022-05-16	31.950	31.950	31.050	31.400	13.351	879,314
2022-05-13	31.750	31.950	31.600	31.950	13.585	301,690
2022-05-12	32.100	32.150	31.750	31.800	13.521	546,983
2022-05-11	32.000	32.300	31.950	32.150	13.670	373,315
2022-05-10	31.700	32.200	31.300	32.200	13.691	696,142
2022-05-09	31.950	32.050	31.750	31.850	13.543	648,421
2022-05-06	32.050	32.300	32.000	32.250	13.713	625,246
2022-05-05	32.300	32.450	32.150	32.400	13.776	553,228
2022-05-04	32.300	32.300	32.150	32.200	13.691	211,395
2022-05-03	32.200	32.250	32.100	32.250	13.713	380,061
2022-04-29	32.150	32.500	32.150	32.500	13.819	279,536
2022-04-28	32.050	32.650	32.050	32.300	13.734	257,272
2022-04-27	32.250	32.250	32.000	32.200	13.691	539,912
2022-04-26	32.300	32.450	32.200	32.200	13.691	484,533
2022-04-25	32.300	32.500	32.200	32.250	13.713	497,872
2022-04-22	32.400	32.550	32.250	32.500	13.819	763,850
2022-04-21	32.900	32.900	32.500	32.550	13.840	171,228
2022-04-20	32.600	32.750	32.600	32.650	13.883	150,736
2022-04-19	32.450	33.000	32.450	32.950	14.010	754,501
2022-04-18	32.350	32.800	32.300	32.450	13.798	420,265
2022-04-15	32.650	32.650	32.500	32.550	13.840	249,831
2022-04-14	32.550	32.650	32.500	32.650	13.883	251,553
2022-04-13	32.450	32.700	32.400	32.500	13.819	486,171
2022-04-12	32.250	32.450	32.250	32.350	13.755	317,796
2022-04-11	32.650	32.650	32.250	32.350	13.755	435,033
2022-04-08	32.600	32.650	32.300	32.600	13.862	984,362
2022-04-07	32.950	32.950	32.550	32.600	13.862	475,198
2022-04-06	32.500	33.000	32.500	32.950	14.010	535,334
2022-04-01	32.600	33.000	32.500	32.700	13.904	362,642
2022-03-31	33.000	33.000	32.700	32.700	13.904	608,883
2022-03-30	32.900	33.000	32.850	32.950	14.010	615,504
2022-03-29	32.550	33.050	32.550	32.900	13.989	424,592
2022-03-28	32.400	32.900	32.300	32.850	13.968	497,208
2022-03-25	32.800	32.800	32.350	32.650	13.883	886,558
2022-03-24	33.150	33.150	32.650	32.800	13.947	446,979
2022-03-23	32.500	33.250	32.500	33.150	14.095	1,240,962
2022-03-22	31.750	32.550	31.750	32.450	13.798	2,176,839
2022-03-21	31.650	31.650	31.450	31.500	13.394	322,652
2022-03-18	31.450	31.650	31.400	31.650	13.458	384,325
2022-03-17	31.100	31.450	31.100	31.450	13.373	858,798
2022-03-16	30.950	31.200	30.950	31.100	13.224	544,851
2022-03-15	31.050	31.100	30.900	31.000	13.181	897,305
2022-03-14	31.000	31.100	30.950	31.100	13.224	396,602
2022-03-11	31.000	31.150	31.000	31.050	13.202	272,272
2022-03-10	31.000	31.200	31.000	31.000	13.181	243,698
2022-03-09	31.150	31.150	30.850	31.000	13.181	848,783
2022-03-08	31.100	31.200	30.800	31.150	13.245	886,830
2022-03-07	31.400	31.600	31.100	31.250	13.288	890,750
2022-03-04	31.050	31.750	31.050	31.750	13.500	1,019,445
2022-03-03	31.500	31.600	31.350	31.500	13.394	716,713
2022-03-02	30.900	31.350	30.700	31.300	13.309	1,475,582
2022-03-01	30.600	30.900	30.550	30.850	13.117	985,347
2022-02-25	30.650	30.800	30.550	30.600	13.011	798,433
2022-02-24	30.650	30.650	30.500	30.550	12.990	1,614,388
2022-02-23	30.700	30.800	30.450	30.700	13.054	1,546,865
2022-02-22	30.700	30.750	30.450	30.700	13.054	993,778
2022-02-21	30.800	30.900	30.500	30.700	13.054	2,313,843
2022-02-18	30.850	30.900	30.650	30.800	13.096	884,129
2022-02-17	30.800	30.950	30.750	30.850	13.117	591,088

← NewerPage 19 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.