Sakura Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	63.600	65.500	63.000	63.100	41.916	2,235,381
2025-05-02	60.900	62.800	60.300	62.600	41.584	1,185,484
2025-04-30	62.000	62.000	60.700	60.800	40.389	1,120,561
2025-04-29	61.700	62.500	61.200	62.200	41.319	916,575
2025-04-28	62.000	62.000	60.500	61.600	40.920	1,016,524
2025-04-25	63.700	64.100	61.400	61.400	40.787	1,655,599
2025-04-24	65.000	65.000	62.600	63.200	41.983	1,930,546
2025-04-23	63.200	64.400	62.800	64.100	42.581	2,269,419
2025-04-22	62.700	64.000	60.000	62.400	41.451	3,289,521
2025-04-21	63.500	65.400	62.400	64.100	42.581	2,278,935
2025-04-18	63.200	63.500	61.100	63.500	42.182	1,837,808
2025-04-17	63.000	63.400	62.400	62.900	41.784	1,019,371
2025-04-16	62.300	63.900	62.300	63.000	41.850	1,455,801
2025-04-15	61.300	63.800	61.000	62.700	41.651	1,849,851
2025-04-14	60.700	60.900	59.100	60.700	40.322	2,305,627
2025-04-11	59.800	60.000	56.700	59.900	39.791	1,943,643
2025-04-10	59.000	59.000	58.400	59.000	39.193	928,594
2025-04-09	55.100	56.400	53.700	53.700	35.672	2,729,715
2025-04-08	53.000	56.800	52.900	56.400	37.466	3,609,515
2025-04-07	56.800	56.800	56.800	56.800	37.731	493,205
2025-04-02	64.400	64.400	62.400	63.100	41.916	1,045,931
2025-04-01	64.500	65.900	63.000	63.600	42.249	2,542,236
2025-03-31	64.600	64.900	62.800	63.000	41.850	3,065,645
2025-03-28	67.600	67.600	65.500	65.700	43.644	2,450,427
2025-03-27	68.400	68.400	66.500	67.700	44.972	2,486,703
2025-03-26	68.000	69.200	68.000	68.500	45.504	1,801,173
2025-03-25	69.300	69.400	67.500	68.000	45.171	1,900,974
2025-03-24	68.100	70.200	68.000	68.300	45.371	3,594,958
2025-03-21	67.200	68.900	67.000	68.100	45.238	3,063,709
2025-03-20	64.900	67.000	64.900	67.000	44.507	2,536,268
2025-03-19	65.000	66.300	64.300	65.000	43.179	3,019,770
2025-03-18	63.900	64.900	62.900	64.800	43.046	1,996,916
2025-03-17	62.000	64.000	61.000	63.100	41.916	2,038,615
2025-03-14	62.300	62.400	61.000	62.000	41.186	1,851,801
2025-03-13	61.200	64.500	61.100	62.000	41.186	5,858,979
2025-03-12	60.300	61.400	57.000	60.600	40.256	5,637,484
2025-03-11	55.000	56.800	54.600	56.300	37.399	1,722,249
2025-03-10	54.200	56.200	54.200	55.900	37.134	1,904,194
2025-03-07	54.700	55.200	54.100	54.300	36.071	708,696
2025-03-06	53.900	54.200	53.600	54.200	36.004	433,739
2025-03-05	53.300	54.700	53.200	53.700	35.672	569,525
2025-03-04	53.600	54.000	53.200	54.000	35.871	421,721
2025-03-03	54.000	54.400	53.400	53.900	35.805	601,704
2025-02-27	54.500	55.000	53.400	53.900	35.805	944,902
2025-02-26	54.800	54.800	53.900	54.100	35.938	896,361
2025-02-25	55.500	55.700	54.500	55.000	36.536	1,298,161
2025-02-24	56.000	56.500	55.400	56.000	37.200	1,423,570
2025-02-21	54.400	56.300	53.800	56.000	37.200	1,870,719
2025-02-20	52.800	54.300	52.800	53.900	35.805	2,087,365
2025-02-19	52.800	53.100	52.500	52.800	35.074	571,254
2025-02-18	53.000	53.700	52.600	52.800	35.074	964,316
2025-02-17	53.000	53.200	52.200	53.000	35.207	966,679
2025-02-14	52.500	53.000	52.300	52.600	34.941	820,160
2025-02-13	52.700	53.200	52.500	52.700	35.008	518,256
2025-02-12	53.000	53.000	52.000	52.200	34.676	678,597
2025-02-11	53.000	53.700	52.500	52.800	35.074	571,671
2025-02-10	52.300	53.300	51.600	53.000	35.207	784,777
2025-02-07	51.800	52.300	51.400	52.300	34.742	439,435
2025-02-06	52.100	52.600	51.800	51.800	34.410	316,712
2025-02-05	53.800	54.000	51.700	52.000	34.543	712,023

← NewerPage 7 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.