Sakura Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	53.800	54.000	51.700	52.000	34.543	712,023
2025-02-04	54.100	54.100	52.300	52.900	35.141	509,647
2025-02-03	53.300	54.400	53.000	53.500	35.539	791,880
2025-01-22	53.200	53.300	52.500	53.300	35.406	681,073
2025-01-21	53.400	53.400	52.200	52.600	34.941	418,244
2025-01-20	52.000	53.300	51.900	53.000	35.207	751,557
2025-01-17	52.500	52.800	51.800	51.900	34.476	590,160
2025-01-16	52.200	52.600	51.800	52.500	34.875	617,837
2025-01-15	51.500	51.800	51.100	51.400	34.144	323,836
2025-01-14	51.100	51.800	50.700	50.800	33.746	490,899
2025-01-13	51.900	52.000	50.500	51.200	34.011	1,064,139
2025-01-10	52.200	52.500	51.600	52.100	34.609	455,364
2025-01-09	52.200	52.900	52.100	52.300	34.742	386,935
2025-01-08	52.200	52.600	51.900	52.600	34.941	276,417
2025-01-07	53.400	53.400	52.000	52.400	34.809	432,562
2025-01-06	52.700	53.400	52.000	53.100	35.274	614,007
2025-01-03	52.900	53.000	51.500	52.000	34.543	656,504
2025-01-02	52.700	53.000	52.100	52.500	34.875	581,251
2024-12-31	53.800	53.800	52.300	53.000	35.207	736,797
2024-12-30	52.300	54.200	52.000	53.800	35.739	1,139,220
2024-12-27	52.100	52.400	51.500	52.000	34.543	286,428
2024-12-26	52.200	52.400	51.900	52.100	34.609	225,690
2024-12-25	53.300	53.300	52.000	52.100	34.609	370,406
2024-12-24	51.500	53.500	51.500	52.300	34.742	709,344
2024-12-23	50.600	51.900	50.600	51.400	34.144	814,686
2024-12-20	50.400	51.300	49.700	50.000	33.214	1,795,622
2024-12-19	49.950	50.200	49.750	50.000	33.214	1,026,670
2024-12-18	50.400	50.800	49.700	50.300	33.414	726,378
2024-12-17	51.100	51.200	50.100	50.200	33.347	1,046,001
2024-12-16	51.000	52.000	50.500	51.000	33.879	1,445,729
2024-12-13	51.500	52.300	50.400	50.500	33.546	1,160,878
2024-12-12	52.000	53.200	51.700	51.700	34.344	524,551
2024-12-11	52.400	52.400	51.700	52.000	34.543	733,794
2024-12-10	52.900	53.500	52.200	52.400	34.809	463,547
2024-12-09	54.000	54.000	52.600	52.900	35.141	829,344
2024-12-06	51.600	53.600	51.400	53.500	35.539	839,047
2024-12-05	53.300	53.400	51.300	51.500	34.211	1,821,924
2024-12-04	53.500	54.800	52.700	53.300	35.406	1,346,393
2024-12-03	53.400	53.700	52.900	53.200	35.340	687,405
2024-12-02	53.600	55.400	53.000	53.000	35.207	1,270,475
2024-11-29	53.400	54.000	52.400	53.600	35.606	964,369
2024-11-28	54.500	54.800	52.600	53.000	35.207	1,932,886
2024-11-27	56.600	56.700	54.300	54.500	36.204	2,994,393
2024-11-26	57.600	57.600	55.500	57.200	37.997	2,533,809
2024-11-25	56.500	58.000	55.500	57.800	38.396	4,289,192
2024-11-22	55.600	56.900	54.400	56.000	37.200	6,794,292
2024-11-21	52.000	55.700	51.700	55.700	37.001	6,582,738
2024-11-20	50.900	51.100	50.300	50.700	33.679	728,460
2024-11-19	50.200	51.000	50.000	50.900	33.812	586,531
2024-11-18	50.600	50.700	49.950	50.100	33.281	606,599
2024-11-15	50.000	50.700	49.700	50.300	33.414	552,864
2024-11-14	50.000	50.100	49.600	49.950	33.181	681,590
2024-11-13	49.900	50.100	49.550	50.000	33.214	782,654
2024-11-12	50.700	50.700	49.850	50.000	33.214	979,708
2024-11-11	51.400	51.400	50.500	50.700	33.679	1,121,424
2024-11-08	50.300	50.900	50.100	50.300	33.414	575,636
2024-11-07	49.900	50.400	49.750	50.000	33.214	653,507
2024-11-06	50.600	50.600	49.850	50.000	33.214	777,394
2024-11-05	50.000	50.700	50.000	50.300	33.414	313,369
2024-11-04	52.400	52.400	50.000	50.000	33.214	1,709,362

← NewerPage 8 of 21 · 1,217 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.