Sakura Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	30.850	31.100	30.650	30.650	13.032	924,310
2022-02-15	30.800	30.900	30.650	30.800	13.096	609,889
2022-02-14	30.700	30.850	30.600	30.800	13.096	796,697
2022-02-11	31.000	31.100	30.600	30.700	13.054	1,571,083
2022-02-10	31.000	31.150	31.000	31.150	13.245	304,787
2022-02-09	30.950	31.000	30.800	31.000	13.181	787,112
2022-02-08	31.050	31.100	30.950	30.950	13.160	493,115
2022-02-07	30.750	31.100	30.750	31.100	13.224	583,037
2022-01-26	30.600	30.750	30.600	30.750	13.075	263,344
2022-01-25	30.800	30.800	30.600	30.600	13.011	517,583
2022-01-24	30.800	30.850	30.500	30.850	13.117	1,349,725
2022-01-21	30.600	30.800	30.550	30.800	13.096	606,063
2022-01-20	30.600	30.650	30.550	30.600	13.011	218,196
2022-01-19	30.750	30.750	30.400	30.600	13.011	802,099
2022-01-18	30.500	30.550	30.450	30.500	12.969	674,987
2022-01-17	30.800	30.850	30.300	30.500	12.969	2,858,504
2022-01-14	30.900	30.900	30.800	30.800	13.096	416,932
2022-01-13	30.950	31.000	30.800	30.900	13.139	711,772
2022-01-12	30.900	30.950	30.800	30.950	13.160	445,428
2022-01-11	30.950	30.950	30.850	30.950	13.160	640,932
2022-01-10	31.000	31.000	30.900	30.950	13.160	657,900
2022-01-07	31.000	31.200	30.600	30.800	13.096	3,911,914
2022-01-06	31.000	31.100	30.950	31.050	13.202	1,491,268
2022-01-05	30.950	31.050	30.900	31.000	13.181	1,511,436
2022-01-04	31.100	31.150	30.900	31.000	13.181	1,350,200
2022-01-03	31.100	31.150	31.050	31.100	13.224	355,364
2021-12-30	31.200	31.200	31.050	31.100	13.224	563,359
2021-12-29	31.100	31.250	31.100	31.150	13.245	423,991
2021-12-28	31.250	31.250	31.000	31.100	13.224	1,077,333
2021-12-27	31.250	31.300	31.150	31.250	13.288	317,414
2021-12-24	31.150	31.150	31.100	31.150	13.245	295,721
2021-12-23	31.100	31.200	31.050	31.150	13.245	392,471
2021-12-22	31.200	31.200	31.100	31.150	13.245	292,366
2021-12-21	31.150	31.200	31.100	31.150	13.245	215,897
2021-12-20	31.400	31.400	31.150	31.150	13.245	315,995
2021-12-17	31.200	31.250	31.150	31.250	13.288	356,945
2021-12-16	31.250	31.250	31.150	31.200	13.266	208,235
2021-12-15	31.250	31.300	31.200	31.200	13.266	246,442
2021-12-14	31.250	31.300	31.150	31.300	13.309	573,311
2021-12-13	31.200	31.300	31.200	31.250	13.288	222,630
2021-12-10	31.250	31.300	31.150	31.250	13.288	331,213
2021-12-09	31.300	31.300	31.200	31.250	13.288	250,449
2021-12-08	31.300	31.300	31.150	31.250	13.288	490,889
2021-12-07	31.100	31.250	31.100	31.200	13.266	252,844
2021-12-06	31.200	31.250	31.150	31.250	13.288	307,789
2021-12-03	31.100	31.150	31.050	31.150	13.245	221,924
2021-12-02	31.050	31.200	31.050	31.150	13.245	284,513
2021-12-01	31.100	31.150	31.050	31.150	13.245	178,127
2021-11-30	31.100	31.200	31.100	31.100	13.224	338,509
2021-11-29	31.250	31.450	31.050	31.150	13.245	379,310
2021-11-26	31.100	31.200	31.100	31.200	13.266	452,622
2021-11-25	31.200	31.250	31.150	31.150	13.245	176,668
2021-11-24	31.200	31.250	31.150	31.200	13.266	107,586
2021-11-23	31.300	31.300	31.100	31.100	13.224	464,651
2021-11-22	31.150	31.200	31.100	31.150	13.245	279,833
2021-11-19	31.300	31.300	31.150	31.150	13.245	458,885
2021-11-18	31.300	31.300	31.200	31.300	13.309	337,000
2021-11-17	31.200	31.300	31.150	31.300	13.309	439,124
2021-11-16	31.400	31.400	31.100	31.300	13.309	500,093
2021-11-15	31.400	31.500	31.250	31.300	13.309	690,621

← NewerPage 20 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.