Sakura Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	41.500	41.500	40.150	41.250	33.212	1,937,761
2026-04-27	43.050	43.050	40.900	41.050	33.050	3,743,760
2026-04-24	44.350	44.400	43.200	43.250	34.822	2,071,597
2026-04-23	44.800	45.000	44.050	44.350	35.707	1,456,858
2026-04-22	46.300	46.300	44.550	44.800	36.070	1,453,666
2026-04-21	45.950	46.100	44.900	45.350	36.513	1,544,977
2026-04-20	46.750	46.950	45.500	45.950	36.996	1,671,691
2026-04-17	47.150	47.150	46.450	46.700	37.599	1,142,234
2026-04-16	47.450	47.450	46.950	46.950	37.801	1,333,812
2026-04-15	47.800	47.800	47.100	47.250	38.042	853,131
2026-04-14	48.100	48.100	47.300	47.500	38.244	946,827
2026-04-13	47.500	48.200	47.100	47.500	38.244	671,202
2026-04-10	47.750	48.000	47.550	47.750	38.445	449,496
2026-04-09	48.100	48.250	47.550	47.750	38.445	454,996
2026-04-08	48.000	48.200	47.800	47.950	38.606	700,524
2026-04-07	47.800	48.000	47.250	47.950	38.606	473,442
2026-04-02	48.000	48.150	47.500	47.550	38.284	562,545
2026-04-01	48.350	48.350	47.750	47.900	38.566	564,896
2026-03-31	47.850	48.250	47.650	47.900	38.566	645,195
2026-03-30	47.600	48.450	47.600	48.000	38.646	672,895
2026-03-27	48.500	48.600	48.250	48.500	39.049	486,099
2026-03-26	49.000	49.150	48.350	48.500	39.049	651,622
2026-03-25	49.150	49.150	48.000	48.700	39.210	520,697
2026-03-24	47.850	47.950	47.500	47.800	38.485	671,366
2026-03-23	47.400	48.000	47.200	47.700	38.405	1,212,533
2026-03-20	48.550	49.650	48.100	48.150	38.767	793,391
2026-03-19	48.400	48.800	48.000	48.250	38.847	684,454
2026-03-18	49.650	50.200	48.600	48.750	39.250	1,365,912
2026-03-17	48.450	49.650	48.450	49.650	39.975	1,030,699
2026-03-16	48.400	48.950	47.550	48.750	39.250	990,447
2026-03-13	47.500	47.950	47.050	47.800	38.485	1,727,598
2026-03-12	48.000	48.350	47.300	48.000	38.646	1,601,777
2026-03-11	50.500	50.500	48.000	48.600	39.129	2,157,084
2026-03-10	49.450	49.450	48.100	49.000	39.451	586,602
2026-03-09	47.600	48.800	47.600	48.000	38.646	1,216,645
2026-03-06	48.500	49.700	48.250	49.600	39.934	764,571
2026-03-05	48.750	49.000	48.150	48.600	39.129	511,960
2026-03-04	48.200	48.300	47.500	48.000	38.646	1,106,904
2026-03-03	49.950	49.950	48.700	49.050	39.491	1,081,296
2026-03-02	49.250	50.000	48.550	50.000	40.256	1,193,358
2026-02-26	49.900	49.900	48.600	49.000	39.451	1,169,441
2026-02-25	49.500	49.600	48.750	49.250	39.653	862,618
2026-02-24	49.550	49.700	48.900	49.500	39.854	1,411,315
2026-02-23	48.700	50.000	48.700	49.550	39.894	1,812,985
2026-02-11	47.800	48.600	46.800	48.550	39.089	1,525,236
2026-02-10	47.750	48.500	47.750	48.500	39.049	1,210,626
2026-02-09	48.000	48.000	47.250	47.700	38.405	679,088
2026-02-06	47.100	48.050	46.700	47.900	38.566	946,976
2026-02-05	47.000	47.650	46.800	47.500	38.244	567,933
2026-02-04	46.600	47.300	46.400	47.000	37.841	529,698
2026-02-03	46.750	47.000	45.350	46.600	37.519	1,163,511
2026-02-02	47.400	47.400	46.200	46.550	37.479	1,146,322
2026-01-30	47.800	48.000	47.200	47.400	38.163	1,073,237
2026-01-29	47.800	48.200	47.650	48.050	38.686	969,553
2026-01-28	48.150	48.150	47.650	48.000	38.646	545,490
2026-01-27	48.050	48.200	47.550	47.750	38.445	1,048,543
2026-01-26	48.300	48.300	47.750	48.000	38.646	543,477
2026-01-23	49.350	49.350	48.300	48.300	38.888	622,888
2026-01-22	48.650	49.950	48.650	49.300	39.693	1,069,334
2026-01-21	48.000	48.700	47.700	48.650	39.169	1,081,992

← NewerPage 3 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.