Taiwan Sakura Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	69.800	70.300	69.800	70.100	70.100	91,582
2024-01-26	69.800	70.400	69.800	70.100	70.100	77,051
2024-01-25	70.600	70.600	70.000	70.100	70.100	95,719
2024-01-24	70.800	70.900	70.500	70.500	70.500	126,013
2024-01-23	70.000	70.700	70.000	70.500	70.500	136,906
2024-01-22	70.000	70.700	69.700	70.300	70.300	218,544
2024-01-19	69.500	70.300	69.500	70.100	70.100	142,977
2024-01-18	69.500	70.200	69.400	70.000	70.000	164,217
2024-01-17	69.700	69.700	69.000	69.500	69.500	349,493
2024-01-16	70.200	70.600	69.600	69.900	69.900	254,463
2024-01-15	71.000	71.100	70.500	70.500	70.500	198,842
2024-01-12	71.400	71.400	70.300	70.500	70.500	265,419
2024-01-11	70.200	71.500	70.200	71.200	71.200	598,543
2024-01-10	69.800	70.500	69.500	70.200	70.200	452,992
2024-01-09	69.800	69.900	69.300	69.700	69.700	325,176
2024-01-08	69.500	70.000	69.400	69.800	69.800	225,503
2024-01-05	69.200	69.500	69.000	69.500	69.500	193,878
2024-01-04	69.200	69.500	69.000	69.100	69.100	112,393
2024-01-03	69.700	69.700	69.100	69.200	69.200	187,907
2024-01-02	69.700	69.800	69.200	69.600	69.600	156,889
2023-12-29	69.900	69.900	69.500	69.500	69.500	201,116
2023-12-28	70.000	70.000	69.400	69.900	69.900	195,333
2023-12-27	69.500	69.900	68.900	69.900	69.900	492,948
2023-12-26	69.200	69.300	68.900	69.100	69.100	188,342
2023-12-25	68.700	69.500	68.700	69.200	69.200	259,695
2023-12-22	68.500	68.700	68.000	68.700	68.700	219,722
2023-12-21	67.500	68.500	67.500	67.800	67.800	589,286
2023-12-20	68.200	68.400	67.500	67.600	67.600	557,428
2023-12-19	68.500	68.800	67.800	68.500	68.500	221,678
2023-12-18	69.000	69.000	68.200	68.500	68.500	251,492
2023-12-15	69.400	69.400	68.500	69.000	69.000	193,513
2023-12-14	69.000	69.700	68.900	69.400	69.400	264,521
2023-12-13	69.600	69.700	68.800	69.000	69.000	248,264
2023-12-12	69.000	69.600	68.300	69.600	69.600	317,494
2023-12-11	70.000	70.000	68.900	69.000	69.000	346,172
2023-12-08	69.300	70.500	69.300	70.000	70.000	669,883
2023-12-07	69.500	69.500	68.100	68.600	68.600	351,781
2023-12-06	68.000	68.300	67.800	68.000	68.000	137,695
2023-12-05	68.300	68.300	67.800	68.000	68.000	147,171
2023-12-04	68.800	68.900	68.300	68.300	68.300	230,987
2023-12-01	67.400	68.000	67.100	68.000	68.000	375,039
2023-11-30	67.100	67.200	66.900	67.200	67.200	191,624
2023-11-29	66.800	67.000	66.800	67.000	67.000	109,348
2023-11-28	66.700	67.400	66.600	66.700	66.700	335,138
2023-11-27	66.900	66.900	66.000	66.200	66.200	217,351
2023-11-24	67.000	67.000	66.500	66.600	66.600	117,719
2023-11-23	66.800	66.900	66.300	66.700	66.700	155,138
2023-11-22	67.000	67.000	66.400	66.900	66.900	128,804
2023-11-21	66.700	66.900	66.600	66.900	66.900	261,631
2023-11-20	66.800	66.800	66.000	66.500	66.500	179,877
2023-11-17	66.500	66.500	66.100	66.500	66.500	250,440
2023-11-16	67.000	67.000	66.100	66.500	66.500	377,214
2023-11-15	66.800	66.800	66.100	66.700	66.700	554,102
2023-11-14	65.600	66.000	65.200	66.000	66.000	333,405
2023-11-13	65.600	65.600	65.100	65.400	65.400	264,198
2023-11-10	65.000	65.200	64.700	65.200	65.200	334,811
2023-11-09	64.300	65.200	64.200	64.900	64.900	801,532
2023-11-08	64.200	64.200	63.700	63.800	63.800	164,721
2023-11-07	64.200	64.200	63.600	63.800	63.800	179,915
2023-11-06	64.000	64.200	63.800	63.900	63.900	161,910

← NewerPage 12 of 21 · 1,221 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.