Taiwan Sakura Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	80.400	80.500	79.600	80.000	80.000	932,315
2026-10-19	81.000	81.000	80.400	80.900	80.900	787,846
2026-10-16	81.300	81.500	81.100	81.100	81.100	148,701
2026-10-15	81.300	81.400	81.100	81.100	81.100	304,379
2026-10-14	81.300	81.400	81.200	81.300	81.300	150,468
2026-10-13	81.200	81.500	81.200	81.200	81.200	183,100
2026-10-12	81.200	81.800	81.200	81.500	81.500	144,301
2026-10-08	81.300	81.500	81.200	81.300	81.300	146,060
2026-10-07	81.200	81.400	81.200	81.300	81.300	227,308
2026-10-06	81.300	81.500	81.200	81.200	81.200	171,840
2026-10-05	81.500	81.500	81.100	81.300	81.300	351,185
2026-10-02	81.500	81.700	81.300	81.400	81.400	161,243
2026-10-01	81.600	81.700	81.400	81.500	81.500	103,920
2026-09-30	81.800	81.800	81.500	81.500	81.500	170,489
2026-09-29	81.700	81.900	81.300	81.600	81.600	192,801
2026-09-24	81.500	81.800	81.300	81.400	81.400	149,941
2026-09-23	81.800	81.800	81.400	81.500	81.500	111,060
2026-09-22	81.900	81.900	81.300	81.500	81.500	209,354
2026-09-21	82.000	82.000	81.400	81.500	81.500	176,078
2026-09-18	82.000	82.000	81.500	82.000	82.000	215,773
2026-09-17	81.700	81.700	81.300	81.500	81.500	170,196
2026-09-16	81.700	81.700	81.300	81.300	81.300	152,030
2026-09-15	81.600	81.700	81.300	81.300	81.300	285,254
2026-09-14	81.700	81.800	81.600	81.600	81.600	146,756
2026-09-11	81.800	82.000	81.600	81.800	81.800	176,512
2026-09-10	81.700	81.900	81.600	81.800	81.800	127,060
2026-09-09	81.600	82.000	81.600	82.000	82.000	128,250
2026-09-08	81.600	82.100	81.600	81.700	81.700	128,371
2026-09-07	81.900	82.000	81.500	81.700	81.700	137,432
2026-09-04	82.000	82.300	81.200	81.200	81.200	614,503
2026-09-03	81.800	82.300	81.800	82.100	82.100	96,706
2026-09-02	82.400	82.600	82.000	82.100	82.100	395,228
2026-09-01	82.700	83.200	82.400	82.800	82.800	206,817
2026-08-31	82.300	83.000	82.300	83.000	83.000	191,590
2026-08-28	82.900	83.000	82.800	82.900	82.900	89,537
2026-08-27	83.500	83.500	82.900	82.900	82.900	137,153
2026-08-26	83.000	83.400	82.900	83.200	83.200	122,216
2026-08-25	83.000	83.300	82.900	83.000	83.000	115,152
2026-08-24	83.100	83.200	82.600	83.100	83.100	134,716
2026-08-21	83.000	83.300	82.500	83.000	83.000	133,817
2026-08-20	82.100	83.400	82.100	83.100	83.100	283,217
2026-08-19	82.200	82.700	81.800	82.100	82.100	221,236
2026-08-18	82.100	82.300	81.800	82.200	82.200	141,287
2026-08-17	81.900	82.300	81.900	82.100	82.100	127,233
2026-08-14	82.000	82.100	81.500	81.800	81.800	227,130
2026-08-13	82.700	82.700	81.900	82.000	82.000	136,300
2026-08-12	82.500	82.500	82.000	82.100	82.100	236,206
2026-08-11	82.800	83.000	82.100	82.300	82.300	151,781
2026-08-10	82.800	83.000	82.200	82.800	82.800	296,049
2026-08-07	82.100	82.900	82.100	82.600	82.600	176,047
2026-08-06	81.400	82.200	81.400	82.100	82.100	306,155
2026-08-05	82.000	82.200	81.200	81.400	81.400	590,371
2026-08-04	81.400	81.800	81.400	81.700	81.700	265,064
2026-08-03	81.900	82.100	81.400	82.000	82.000	351,060
2026-07-31	82.800	83.400	81.500	81.900	81.900	632,034
2026-07-30	83.000	83.000	82.000	82.100	82.100	327,155
2026-07-29	83.200	83.200	81.300	82.300	82.300	595,448
2026-07-28	82.800	82.800	82.100	82.500	82.500	370,129
2026-07-27	83.300	83.300	82.600	82.800	82.800	267,101
2026-07-24	82.800	83.000	82.100	82.600	82.600	240,081

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	3.7000 TWD
2022-06-17	3.6000 TWD
2021-06-17	3.2000 TWD
2020-06-23	2.6500 TWD
2019-07-18	2.6500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.