Taiwan Sakura Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	97.400	98.200	94.500	95.200	95.200	1,224,280
2024-07-31	91.800	98.800	91.000	97.300	97.300	2,954,570
2024-07-30	92.300	92.300	89.600	90.200	90.200	533,042
2024-07-29	89.700	92.400	89.700	92.400	92.400	961,656
2024-07-26	88.600	89.200	88.000	89.200	89.200	383,426
2024-07-23	88.100	88.800	87.600	88.300	88.300	337,766
2024-07-22	87.900	88.200	86.100	88.200	88.200	491,457
2024-07-19	88.500	88.500	87.200	87.900	87.900	283,854
2024-07-18	87.700	89.100	87.200	89.100	89.100	333,176
2024-07-17	87.200	87.900	87.200	87.700	87.700	125,064
2024-07-16	87.900	88.100	87.200	87.400	87.400	306,619
2024-07-15	88.700	88.700	87.600	88.000	88.000	124,716
2024-07-12	87.700	88.400	87.700	88.300	88.300	186,255
2024-07-11	88.000	88.800	87.500	88.000	88.000	207,522
2024-07-10	87.700	88.700	87.200	88.200	88.200	126,287
2024-07-09	88.600	88.600	87.300	87.600	87.600	382,869
2024-07-08	89.500	89.500	88.500	88.800	88.800	176,901
2024-07-05	88.600	89.600	88.500	89.300	89.300	184,795
2024-07-04	89.500	89.900	88.600	88.600	88.600	211,040
2024-07-03	89.000	90.000	88.100	89.000	89.000	280,032
2024-07-02	91.500	91.500	89.000	89.000	89.000	352,857
2024-07-01	91.000	92.000	90.400	91.700	91.700	441,102
2024-06-28	90.700	91.200	90.100	91.000	91.000	282,602
2024-06-27	90.600	91.000	90.000	90.100	90.100	206,967
2024-06-26	89.100	92.500	89.100	90.400	90.400	685,815
2024-06-25	90.000	90.000	88.000	89.100	89.100	343,249
2024-06-24	88.000	89.800	87.900	89.400	89.400	349,933
2024-06-21	89.300	89.500	88.200	88.200	88.200	302,469
2024-06-20	87.500	88.500	87.500	88.200	88.200	432,791
2024-06-19	85.800	87.600	85.800	87.300	87.300	447,109
2024-06-18	85.500	86.100	84.800	85.800	85.800	485,957
2024-06-17	86.500	86.700	85.300	85.400	85.400	457,746
2024-06-14	86.700	86.900	85.800	86.500	86.500	429,427
2024-06-13	85.000	86.000	84.700	85.500	85.500	434,542
2024-06-12	84.800	85.000	83.600	84.900	84.900	682,815
2024-06-11	86.700	86.700	84.500	84.800	84.800	1,028,799
2024-06-07	87.400	88.700	87.000	87.200	87.200	412,666
2024-06-06	88.700	88.800	86.800	87.500	87.500	828,192
2024-06-05	89.500	90.200	88.400	88.500	88.500	211,134
2024-06-04	88.100	89.900	88.100	88.900	88.900	261,222
2024-06-03	87.600	88.300	85.400	87.900	87.900	996,412
2024-05-31	90.000	91.000	86.600	86.600	86.600	2,176,180
2024-05-30	90.200	90.900	89.700	89.900	89.900	329,459
2024-05-29	91.300	91.300	90.000	90.700	90.700	411,430
2024-05-28	90.900	91.500	90.600	91.300	91.300	292,080
2024-05-27	91.000	91.900	90.800	90.800	90.800	359,589
2024-05-24	89.400	91.500	89.000	90.000	90.000	393,654
2024-05-23	90.100	90.200	88.000	88.600	88.600	560,062
2024-05-22	90.200	90.400	89.800	90.100	90.100	492,469
2024-05-21	90.800	90.800	89.400	90.200	90.200	352,870
2024-05-20	91.000	91.200	89.800	90.800	90.800	510,961
2024-05-17	94.000	94.100	90.800	91.000	91.000	823,233
2024-05-16	91.700	95.400	91.700	94.400	94.400	904,315
2024-05-15	92.000	93.000	91.100	91.800	91.800	630,666
2024-05-14	90.700	91.300	90.000	90.700	90.700	481,281
2024-05-13	89.500	92.300	89.500	90.700	90.700	965,993
2024-05-10	88.600	89.900	87.000	89.500	89.500	852,587
2024-05-09	91.600	91.600	88.000	88.600	88.600	894,552
2024-05-08	94.100	94.100	90.600	91.200	91.200	2,322,867
2024-05-07	94.500	96.900	93.600	94.100	94.100	669,730

← NewerPage 10 of 21 · 1,216 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.