Taiwan Sakura Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 94.300 | 94.800 | 92.000 | 94.500 | 94.500 | 593,734 |
| 2024-05-03 | 90.500 | 95.300 | 90.500 | 93.500 | 93.500 | 1,025,599 |
| 2024-05-02 | 89.900 | 90.400 | 88.800 | 90.100 | 90.100 | 505,146 |
| 2024-04-30 | 87.400 | 90.000 | 87.400 | 89.900 | 89.900 | 717,768 |
| 2024-04-29 | 87.600 | 88.600 | 87.400 | 87.400 | 87.400 | 486,597 |
| 2024-04-26 | 88.400 | 88.500 | 87.300 | 87.500 | 87.500 | 247,807 |
| 2024-04-25 | 88.400 | 88.500 | 86.800 | 88.400 | 88.400 | 366,447 |
| 2024-04-24 | 87.400 | 88.400 | 86.500 | 88.400 | 88.400 | 476,480 |
| 2024-04-23 | 84.400 | 87.000 | 84.400 | 87.000 | 87.000 | 480,744 |
| 2024-04-22 | 85.300 | 88.200 | 85.200 | 85.800 | 85.800 | 809,415 |
| 2024-04-19 | 86.200 | 86.400 | 83.200 | 84.900 | 84.900 | 703,739 |
| 2024-04-18 | 82.400 | 86.400 | 82.400 | 86.400 | 86.400 | 1,503,836 |
| 2024-04-17 | 85.800 | 87.100 | 85.700 | 86.600 | 86.600 | 1,088,109 |
| 2024-04-16 | 87.700 | 87.700 | 84.900 | 85.900 | 85.900 | 1,103,703 |
| 2024-04-15 | 89.300 | 89.500 | 87.800 | 87.800 | 87.800 | 693,541 |
| 2024-04-12 | 89.100 | 89.600 | 88.400 | 89.300 | 89.300 | 467,629 |
| 2024-04-11 | 87.100 | 90.200 | 87.100 | 89.100 | 89.100 | 780,588 |
| 2024-04-10 | 88.000 | 88.000 | 86.500 | 86.800 | 86.800 | 583,511 |
| 2024-04-09 | 88.800 | 88.900 | 83.900 | 87.800 | 87.800 | 1,006,882 |
| 2024-04-08 | 86.200 | 88.800 | 86.200 | 88.800 | 88.800 | 751,184 |
| 2024-04-03 | 85.300 | 86.500 | 85.000 | 86.200 | 86.200 | 415,962 |
| 2024-04-02 | 85.100 | 85.800 | 84.600 | 85.500 | 85.500 | 307,131 |
| 2024-04-01 | 83.800 | 85.600 | 83.800 | 85.100 | 85.100 | 413,545 |
| 2024-03-29 | 84.900 | 84.900 | 83.200 | 84.000 | 84.000 | 217,226 |
| 2024-03-28 | 84.500 | 84.500 | 83.000 | 84.100 | 84.100 | 313,399 |
| 2024-03-27 | 81.600 | 83.900 | 81.600 | 83.800 | 83.800 | 755,457 |
| 2024-03-26 | 80.700 | 82.300 | 80.600 | 81.200 | 81.200 | 528,899 |
| 2024-03-25 | 80.500 | 81.700 | 80.500 | 80.600 | 80.600 | 273,634 |
| 2024-03-22 | 82.200 | 82.300 | 80.100 | 80.500 | 80.500 | 307,863 |
| 2024-03-21 | 80.900 | 81.200 | 80.400 | 81.200 | 81.200 | 338,683 |
| 2024-03-20 | 81.000 | 81.100 | 79.700 | 80.200 | 80.200 | 404,094 |
| 2024-03-19 | 81.000 | 81.200 | 80.000 | 80.500 | 80.500 | 460,212 |
| 2024-03-18 | 80.800 | 82.400 | 80.100 | 80.900 | 80.900 | 590,354 |
| 2024-03-15 | 79.400 | 80.500 | 79.100 | 80.100 | 80.100 | 514,696 |
| 2024-03-14 | 78.100 | 79.900 | 78.100 | 79.500 | 79.500 | 608,016 |
| 2024-03-13 | 76.800 | 78.000 | 76.800 | 78.000 | 78.000 | 335,345 |
| 2024-03-12 | 75.900 | 77.300 | 75.300 | 77.100 | 77.100 | 527,520 |
| 2024-03-11 | 74.000 | 75.300 | 74.000 | 75.200 | 75.200 | 303,106 |
| 2024-03-08 | 74.500 | 74.500 | 73.200 | 74.000 | 74.000 | 514,325 |
| 2024-03-07 | 75.600 | 75.600 | 74.500 | 74.500 | 74.500 | 248,802 |
| 2024-03-06 | 75.500 | 75.700 | 75.000 | 75.600 | 75.600 | 197,207 |
| 2024-03-05 | 75.000 | 75.600 | 74.400 | 75.500 | 75.500 | 329,707 |
| 2024-03-04 | 75.000 | 75.500 | 73.800 | 74.800 | 74.800 | 362,445 |
| 2024-03-01 | 75.000 | 75.200 | 74.400 | 74.600 | 74.600 | 295,430 |
| 2024-02-29 | 73.700 | 74.700 | 73.000 | 74.400 | 74.400 | 396,119 |
| 2024-02-27 | 73.500 | 74.000 | 73.300 | 73.300 | 73.300 | 211,512 |
| 2024-02-26 | 72.800 | 74.000 | 72.700 | 73.800 | 73.800 | 262,554 |
| 2024-02-23 | 73.400 | 73.800 | 73.000 | 73.000 | 73.000 | 199,903 |
| 2024-02-22 | 73.800 | 73.800 | 73.100 | 73.500 | 73.500 | 180,644 |
| 2024-02-21 | 72.800 | 74.000 | 72.800 | 73.400 | 73.400 | 240,796 |
| 2024-02-20 | 73.400 | 73.700 | 72.500 | 72.800 | 72.800 | 219,665 |
| 2024-02-19 | 73.000 | 73.700 | 73.000 | 73.400 | 73.400 | 364,030 |
| 2024-02-16 | 71.600 | 72.500 | 71.400 | 72.500 | 72.500 | 511,646 |
| 2024-02-15 | 70.400 | 71.500 | 70.000 | 71.000 | 71.000 | 703,824 |
| 2024-02-05 | 70.000 | 70.000 | 69.700 | 69.900 | 69.900 | 178,855 |
| 2024-02-02 | 70.700 | 70.700 | 70.000 | 70.000 | 70.000 | 157,706 |
| 2024-02-01 | 70.300 | 70.900 | 70.100 | 70.100 | 70.100 | 178,272 |
| 2024-01-31 | 70.100 | 70.300 | 70.100 | 70.200 | 70.200 | 67,032 |
| 2024-01-30 | 70.900 | 70.900 | 70.100 | 70.300 | 70.300 | 110,171 |
| 2024-01-29 | 69.800 | 70.300 | 69.800 | 70.100 | 70.100 | 91,582 |
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.