Sakura Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	49.450	49.700	48.900	49.100	39.532	1,131,751
2025-10-22	48.350	49.600	48.350	49.450	39.814	1,324,324
2025-10-21	48.200	48.650	47.950	48.350	38.928	1,052,250
2025-10-20	48.550	48.800	47.500	48.000	38.646	1,940,033
2025-10-17	49.150	49.450	48.500	48.500	39.049	1,062,132
2025-10-16	49.950	49.950	49.050	49.150	39.572	771,851
2025-10-15	49.200	49.600	49.000	49.150	39.572	840,936
2025-10-14	48.700	50.300	48.700	48.950	39.411	1,880,300
2025-10-13	48.200	49.400	47.550	48.900	39.371	1,411,810
2025-10-09	48.400	48.450	48.050	48.200	38.807	718,944
2025-10-08	47.650	48.500	47.500	48.100	38.727	1,267,881
2025-10-07	47.800	48.000	47.200	47.700	38.405	1,380,698
2025-10-03	48.250	48.250	47.200	47.750	38.445	2,410,868
2025-10-02	48.350	48.600	48.100	48.250	38.847	1,177,375
2025-10-01	48.550	48.850	48.200	48.350	38.928	592,493
2025-09-30	48.150	48.700	48.100	48.550	39.089	808,570
2025-09-29	2,561.17	2,561.17	2,561.17	2,561.17	2,062.06	0
2025-09-26	48.650	48.650	48.000	48.000	38.646	861,402
2025-09-25	48.450	48.700	48.050	48.250	38.847	498,193
2025-09-24	48.250	48.600	47.850	48.400	38.968	795,476
2025-09-23	48.050	48.300	47.800	48.000	38.646	989,883
2025-09-22	48.350	48.350	48.000	48.050	38.686	975,557
2025-09-19	49.300	49.300	48.350	48.350	38.928	1,956,716
2025-09-18	50.600	50.700	49.650	49.650	39.975	1,075,552
2025-09-17	49.900	50.700	49.700	50.400	40.578	982,214
2025-09-16	49.750	51.000	49.200	49.850	40.136	1,240,852
2025-09-15	49.000	49.600	48.900	49.400	39.773	759,694
2025-09-12	48.800	49.400	48.550	48.750	39.250	904,026
2025-09-11	49.000	49.050	48.600	48.650	39.169	1,169,828
2025-09-10	49.850	49.850	48.750	49.000	39.451	1,339,011
2025-09-09	50.400	50.600	49.800	49.850	40.136	1,062,132
2025-09-08	51.800	51.800	50.100	50.300	40.498	1,530,221
2025-09-05	54.700	55.100	51.600	51.800	41.706	3,932,371
2025-09-04	48.900	53.100	48.450	53.100	42.752	2,696,062
2025-09-03	48.950	48.950	47.900	48.300	38.888	1,419,287
2025-09-02	48.050	48.350	47.750	48.300	38.888	1,188,321
2025-09-01	49.200	49.200	47.500	48.050	38.686	2,586,179
2025-08-29	50.500	50.800	49.000	49.000	39.451	2,893,419
2025-08-28	51.100	51.800	50.100	50.400	40.578	4,138,057
2025-08-27	61.000	61.000	59.700	60.500	40.189	4,226,251
2025-08-26	63.000	63.000	59.700	60.800	40.389	4,453,488
2025-08-25	66.500	66.500	63.500	63.500	42.182	3,428,972
2025-08-22	66.100	66.200	65.300	65.500	43.511	839,262
2025-08-21	65.100	66.600	65.100	66.200	43.976	744,932
2025-08-20	67.100	67.100	63.700	65.100	43.245	2,580,786
2025-08-19	67.500	67.800	66.900	67.100	44.574	1,064,360
2025-08-18	69.200	69.800	67.600	68.000	45.171	1,202,163
2025-08-15	68.500	70.100	67.300	69.200	45.969	1,789,482
2025-08-14	67.600	68.000	67.400	68.000	45.171	475,510
2025-08-13	68.500	69.100	67.700	67.700	44.972	938,523
2025-08-12	69.500	69.500	67.900	68.600	45.570	1,083,989
2025-08-11	69.500	69.800	68.400	69.000	45.836	1,242,783
2025-08-08	68.000	68.700	67.900	68.600	45.570	701,620
2025-08-07	68.000	68.000	67.200	68.000	45.171	623,066
2025-08-06	67.400	68.800	66.600	67.700	44.972	1,660,489
2025-08-05	66.600	67.500	66.000	66.800	44.374	700,023
2025-08-04	64.900	67.500	64.800	66.600	44.241	919,794
2025-08-01	65.100	65.100	65.100	65.100	43.245	0
2025-07-31	66.800	66.800	64.700	65.100	43.245	1,219,554
2025-07-30	65.800	67.000	65.800	66.700	44.308	570,397

← NewerPage 5 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.