Sakura Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	48.500	48.600	47.950	48.000	38.646	597,922
2026-01-19	47.600	48.400	47.450	48.150	38.767	671,707
2026-01-16	48.900	48.900	47.600	47.900	38.566	1,138,528
2026-01-15	49.350	49.600	48.600	48.600	39.129	616,093
2026-01-14	48.350	49.300	48.350	49.300	39.693	776,784
2026-01-13	48.950	48.950	47.900	48.350	38.928	503,217
2026-01-12	48.700	48.700	47.850	48.350	38.928	573,123
2026-01-09	47.900	48.300	47.750	48.200	38.807	623,523
2026-01-08	47.100	47.950	47.050	47.700	38.405	732,225
2026-01-07	47.500	47.600	47.000	47.050	37.881	801,662
2026-01-06	47.850	47.850	47.150	47.500	38.244	730,274
2026-01-05	47.900	47.900	47.000	47.400	38.163	1,158,180
2026-01-02	48.500	48.500	47.750	48.000	38.646	712,825
2025-12-31	48.950	48.950	48.100	48.500	39.049	656,505
2025-12-30	49.350	49.350	48.800	48.950	39.411	355,562
2025-12-29	48.950	49.650	48.900	49.350	39.733	1,106,897
2025-12-26	48.550	49.000	48.100	48.650	39.169	446,235
2025-12-24	48.100	48.900	48.100	48.350	38.928	427,968
2025-12-23	48.000	48.050	47.800	48.000	38.646	340,654
2025-12-22	48.550	48.550	47.700	48.000	38.646	818,297
2025-12-19	47.650	48.600	47.650	48.500	39.049	935,886
2025-12-18	48.650	48.650	47.450	47.650	38.364	621,150
2025-12-17	48.200	48.700	48.000	48.000	38.646	1,108,534
2025-12-16	47.100	48.150	47.100	47.900	38.566	722,789
2025-12-15	47.850	48.300	47.100	48.000	38.646	642,471
2025-12-12	48.050	48.100	47.550	47.800	38.485	399,723
2025-12-11	48.000	48.000	47.000	47.850	38.525	642,086
2025-12-10	47.700	48.400	47.500	48.000	38.646	782,516
2025-12-09	47.500	47.600	46.950	47.600	38.324	419,245
2025-12-08	48.050	48.150	46.900	47.500	38.244	894,081
2025-12-05	47.450	48.100	47.250	48.050	38.686	809,948
2025-12-04	46.550	47.350	46.550	47.350	38.123	573,218
2025-12-03	45.850	46.600	45.700	46.550	37.479	520,900
2025-12-02	45.650	45.950	45.350	45.850	36.915	373,844
2025-12-01	46.500	46.500	45.050	45.700	36.794	962,634
2025-11-28	45.650	46.550	45.350	46.500	37.438	912,895
2025-11-27	44.700	45.650	44.700	45.650	36.754	511,607
2025-11-26	44.900	45.000	44.300	44.800	36.070	620,112
2025-11-25	44.950	45.000	44.000	44.550	35.868	631,960
2025-11-24	44.300	45.250	43.950	44.700	35.989	1,301,862
2025-11-21	44.000	44.300	43.500	44.050	35.466	1,180,960
2025-11-20	43.350	44.450	43.200	44.200	35.587	1,147,797
2025-11-19	45.150	45.150	43.600	43.600	35.104	1,709,561
2025-11-18	46.150	46.150	44.800	45.100	36.311	2,006,671
2025-11-17	46.850	46.850	45.850	46.150	37.157	1,804,183
2025-11-14	47.700	47.700	46.750	47.050	37.881	1,170,347
2025-11-13	47.950	48.050	47.000	47.450	38.203	1,241,574
2025-11-12	47.650	47.950	47.400	47.800	38.485	782,821
2025-11-11	48.000	48.050	47.400	47.750	38.445	1,581,608
2025-11-10	48.200	48.200	47.700	48.050	38.686	753,258
2025-11-07	48.050	48.350	47.900	48.200	38.807	366,813
2025-11-06	48.350	48.500	48.000	48.200	38.807	414,608
2025-11-05	47.900	48.550	47.500	48.350	38.928	593,652
2025-11-04	47.900	48.450	47.850	47.900	38.566	550,201
2025-11-03	48.100	48.100	47.650	47.900	38.566	1,139,358
2025-10-31	48.750	48.750	48.150	48.150	38.767	874,941
2025-10-30	48.900	49.100	48.600	48.650	39.169	623,361
2025-10-29	49.350	49.350	48.800	48.900	39.371	610,098
2025-10-28	49.900	49.900	49.150	49.450	39.814	588,922
2025-10-27	49.250	49.700	48.850	49.550	39.894	1,310,361

← NewerPage 4 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.