Sakura Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	40.050	40.400	39.750	40.400	32.527	793,755
2026-07-22	40.100	40.500	39.950	40.000	32.205	968,777
2026-07-21	39.850	40.600	39.850	40.250	32.406	567,850
2026-07-20	41.300	41.500	39.700	40.400	32.527	1,486,944
2026-07-17	40.800	41.600	40.800	40.800	32.849	2,135,136
2026-07-16	40.100	41.400	40.100	41.200	33.171	1,803,770
2026-07-15	40.600	40.950	39.750	40.100	32.286	1,758,244
2026-07-14	41.200	41.200	40.150	40.550	32.648	1,535,689
2026-07-13	39.300	41.000	39.300	40.950	32.970	1,638,649
2026-07-10	39.300	39.300	39.300	39.300	31.642	0
2026-07-09	39.150	39.500	39.050	39.300	31.642	488,501
2026-07-08	39.800	39.800	38.950	39.150	31.521	845,646
2026-07-07	39.700	40.350	39.450	39.800	32.044	1,096,211
2026-07-06	39.300	39.800	39.100	39.700	31.964	1,159,056
2026-07-03	38.500	39.400	38.500	39.300	31.642	829,019
2026-07-02	39.300	39.300	38.650	39.100	31.481	800,582
2026-07-01	39.150	39.400	38.550	39.250	31.601	1,529,581
2026-06-30	39.500	39.500	38.550	38.900	31.319	1,055,964
2026-06-29	38.950	39.300	38.400	39.300	31.642	882,178
2026-06-26	38.500	38.750	37.750	38.100	30.675	1,364,631
2026-06-25	39.150	39.400	38.800	38.950	31.360	835,111
2026-06-24	38.650	39.450	38.200	39.100	31.481	1,141,295
2026-06-23	38.500	38.850	38.300	38.650	31.118	1,280,350
2026-06-22	39.950	39.950	38.550	38.650	31.118	2,128,625
2026-06-18	39.800	40.250	39.150	39.950	32.165	2,134,716
2026-06-17	39.150	39.450	38.750	39.400	31.722	1,069,193
2026-06-16	39.450	39.700	38.600	38.900	31.319	1,579,745
2026-06-15	39.400	39.400	38.350	39.000	31.400	1,404,683
2026-06-12	39.000	39.450	38.350	38.800	31.239	2,464,504
2026-06-11	39.800	39.800	37.500	38.900	31.319	4,352,990
2026-06-10	36.850	40.500	36.500	39.350	31.682	4,973,918
2026-06-09	36.500	37.200	36.300	36.900	29.709	935,837
2026-06-08	35.100	37.100	35.100	36.600	29.468	1,512,924
2026-06-05	38.500	38.500	37.150	37.350	30.072	1,590,995
2026-06-04	37.300	39.850	36.950	38.150	30.716	3,892,166
2026-06-03	36.000	36.500	35.650	36.500	29.387	1,331,020
2026-06-02	36.800	36.950	35.550	36.000	28.985	2,223,031
2026-06-01	36.700	37.550	35.350	36.700	29.548	3,915,848
2026-05-29	34.650	36.600	34.350	36.600	29.468	3,195,842
2026-05-28	33.200	34.800	33.100	34.500	27.777	3,506,171
2026-05-27	34.400	34.450	33.100	33.200	26.730	5,868,827
2026-05-26	36.600	36.950	34.600	34.650	27.898	4,714,774
2026-05-25	38.200	38.200	35.950	36.600	29.468	5,764,593
2026-05-22	38.250	38.400	38.050	38.200	30.756	758,493
2026-05-21	38.700	38.700	38.150	38.400	30.917	713,914
2026-05-20	38.750	38.750	37.850	38.350	30.877	927,339
2026-05-19	37.750	38.600	37.650	38.150	30.716	1,196,884
2026-05-18	38.000	38.600	37.500	37.750	30.394	1,397,972
2026-05-15	38.700	38.700	37.900	38.100	30.675	2,182,519
2026-05-14	39.300	39.650	38.500	38.650	31.118	1,824,144
2026-05-13	39.250	39.350	38.700	39.300	31.642	1,355,886
2026-05-12	40.050	40.150	38.800	39.050	31.440	1,575,020
2026-05-11	39.400	39.800	38.600	39.750	32.004	2,124,411
2026-05-08	40.300	40.300	39.250	39.350	31.682	1,387,557
2026-05-07	39.700	39.750	39.100	39.350	31.682	1,875,281
2026-05-06	40.100	40.150	39.500	39.700	31.964	1,759,169
2026-05-05	40.200	40.250	39.600	39.900	32.125	1,936,465
2026-05-04	41.000	41.200	40.250	40.300	32.447	1,693,584
2026-04-30	41.600	41.600	40.950	41.000	33.010	1,157,371
2026-04-29	41.400	41.600	40.600	41.500	33.413	1,233,517

← NewerPage 2 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.