Sakura Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 50.300 | 52.400 | 49.900 | 52.400 | 34.809 | 2,039,135 |
| 2024-10-30 | 50.100 | 50.600 | 49.700 | 50.400 | 33.480 | 848,417 |
| 2024-10-29 | 50.000 | 50.200 | 49.600 | 49.900 | 33.148 | 794,476 |
| 2024-10-28 | 49.850 | 50.300 | 49.650 | 49.900 | 33.148 | 626,410 |
| 2024-10-25 | 49.850 | 49.950 | 49.600 | 49.850 | 33.115 | 640,473 |
| 2024-10-24 | 49.900 | 50.300 | 49.400 | 49.850 | 33.115 | 875,764 |
| 2024-10-23 | 50.000 | 50.400 | 49.650 | 49.900 | 33.148 | 708,453 |
| 2024-10-22 | 50.000 | 50.000 | 49.350 | 49.900 | 33.148 | 616,636 |
| 2024-10-21 | 50.000 | 50.100 | 49.450 | 49.700 | 33.015 | 781,995 |
| 2024-10-18 | 49.700 | 49.900 | 49.250 | 49.700 | 33.015 | 854,917 |
| 2024-10-17 | 49.850 | 49.850 | 49.100 | 49.300 | 32.749 | 601,734 |
| 2024-10-16 | 50.900 | 50.900 | 49.050 | 49.450 | 32.849 | 2,296,024 |
| 2024-10-15 | 49.700 | 51.600 | 49.550 | 51.000 | 33.879 | 1,973,002 |
| 2024-10-14 | 49.050 | 50.100 | 48.650 | 49.650 | 32.982 | 825,971 |
| 2024-10-11 | 49.600 | 49.600 | 48.600 | 48.850 | 32.450 | 928,820 |
| 2024-10-09 | 50.100 | 50.100 | 48.250 | 48.750 | 32.384 | 2,122,549 |
| 2024-10-08 | 49.800 | 50.100 | 48.850 | 49.650 | 32.982 | 1,024,221 |
| 2024-10-07 | 49.000 | 50.200 | 49.000 | 50.000 | 33.214 | 980,604 |
| 2024-10-04 | 50.900 | 50.900 | 48.700 | 49.100 | 32.616 | 2,540,278 |
| 2024-10-01 | 49.800 | 50.000 | 49.250 | 49.800 | 33.081 | 1,699,299 |
| 2024-09-30 | 50.500 | 50.700 | 49.650 | 49.800 | 33.081 | 1,381,641 |
| 2024-09-27 | 51.000 | 51.000 | 50.300 | 50.400 | 33.480 | 1,304,766 |
| 2024-09-26 | 50.500 | 51.500 | 50.500 | 51.000 | 33.879 | 1,811,385 |
| 2024-09-25 | 50.200 | 52.000 | 50.200 | 50.400 | 33.480 | 2,256,423 |
| 2024-09-24 | 49.750 | 50.500 | 49.000 | 50.200 | 33.347 | 3,108,689 |
| 2024-09-23 | 52.300 | 52.500 | 48.800 | 49.650 | 32.982 | 6,917,840 |
| 2024-09-20 | 52.500 | 53.900 | 50.700 | 53.900 | 35.805 | 6,799,291 |
| 2024-09-19 | 54.600 | 56.000 | 54.300 | 55.600 | 36.934 | 1,131,672 |
| 2024-09-18 | 54.900 | 55.200 | 53.900 | 54.500 | 36.204 | 1,637,059 |
| 2024-09-16 | 55.900 | 55.900 | 54.300 | 54.800 | 36.403 | 1,125,776 |
| 2024-09-13 | 56.000 | 56.000 | 54.400 | 55.300 | 36.735 | 2,148,652 |
| 2024-09-12 | 56.500 | 57.300 | 54.700 | 55.000 | 36.536 | 2,702,322 |
| 2024-09-11 | 57.900 | 59.100 | 54.100 | 55.700 | 37.001 | 4,897,513 |
| 2024-09-10 | 61.800 | 61.900 | 59.300 | 59.900 | 39.791 | 1,870,832 |
| 2024-09-09 | 63.100 | 64.000 | 60.500 | 61.500 | 40.854 | 2,782,419 |
| 2024-09-06 | 65.000 | 65.900 | 64.500 | 64.900 | 43.112 | 539,583 |
| 2024-09-05 | 66.000 | 67.200 | 65.000 | 65.000 | 43.179 | 1,073,308 |
| 2024-09-04 | 66.500 | 67.500 | 65.300 | 65.500 | 43.511 | 2,028,295 |
| 2024-09-03 | 68.300 | 69.100 | 68.200 | 68.300 | 45.371 | 527,846 |
| 2024-09-02 | 69.600 | 70.500 | 68.100 | 68.200 | 45.304 | 996,272 |
| 2024-08-30 | 68.600 | 70.200 | 68.600 | 70.200 | 46.633 | 701,780 |
| 2024-08-29 | 69.400 | 70.000 | 68.400 | 68.600 | 45.570 | 934,968 |
| 2024-08-28 | 71.000 | 71.200 | 69.800 | 69.800 | 46.367 | 854,548 |
| 2024-08-27 | 69.000 | 71.400 | 68.500 | 71.000 | 47.164 | 860,430 |
| 2024-08-26 | 68.100 | 69.200 | 68.000 | 69.000 | 45.836 | 967,996 |
| 2024-08-23 | 68.900 | 69.200 | 67.300 | 67.700 | 44.972 | 1,928,063 |
| 2024-08-22 | 71.000 | 71.000 | 68.300 | 69.100 | 45.902 | 2,056,920 |
| 2024-08-21 | 72.000 | 72.000 | 70.000 | 70.900 | 47.098 | 1,692,392 |
| 2024-08-20 | 73.200 | 73.500 | 71.000 | 71.100 | 47.231 | 2,052,725 |
| 2024-08-19 | 73.500 | 75.300 | 72.800 | 73.200 | 48.626 | 1,012,619 |
| 2024-08-16 | 74.900 | 75.100 | 73.100 | 73.200 | 48.626 | 1,710,935 |
| 2024-08-15 | 73.400 | 75.500 | 73.000 | 73.100 | 48.559 | 3,117,050 |
| 2024-08-14 | 81.000 | 84.900 | 81.000 | 83.200 | 47.380 | 3,770,133 |
| 2024-08-13 | 81.600 | 82.300 | 79.600 | 81.400 | 46.355 | 1,261,595 |
| 2024-08-12 | 80.500 | 84.500 | 80.500 | 81.000 | 46.127 | 1,955,762 |
| 2024-08-09 | 74.600 | 80.600 | 74.600 | 79.800 | 45.443 | 2,817,067 |
| 2024-08-08 | 72.700 | 75.000 | 72.300 | 74.300 | 42.311 | 1,170,832 |
| 2024-08-07 | 68.900 | 75.200 | 68.900 | 75.200 | 42.824 | 1,741,329 |
| 2024-08-06 | 73.500 | 74.500 | 67.800 | 68.900 | 39.236 | 3,977,553 |
| 2024-08-05 | 76.000 | 76.000 | 71.800 | 72.200 | 41.115 | 3,979,981 |
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.