Taiwan Sakura Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	63.600	63.900	63.600	63.800	63.800	102,291
2023-11-02	63.900	64.000	63.500	63.500	63.500	109,122
2023-11-01	63.600	63.900	63.500	63.500	63.500	185,689
2023-10-31	63.900	63.900	63.600	63.600	63.600	152,299
2023-10-30	64.000	64.000	63.800	63.900	63.900	132,850
2023-10-27	64.600	64.600	64.000	64.000	64.000	133,376
2023-10-26	64.300	64.300	64.000	64.300	64.300	188,818
2023-10-25	64.500	64.900	64.200	64.300	64.300	332,962
2023-10-24	64.100	64.300	63.900	64.000	64.000	79,426
2023-10-23	64.000	64.100	63.800	64.000	64.000	121,903
2023-10-20	64.700	64.700	63.800	64.100	64.100	148,602
2023-10-19	64.000	64.600	64.000	64.500	64.500	162,893
2023-10-18	64.700	64.700	64.000	64.000	64.000	613,209
2023-10-17	64.600	64.800	64.500	64.700	64.700	209,787
2023-10-16	64.300	64.800	64.300	64.500	64.500	200,776
2023-10-13	64.000	64.800	64.000	64.200	64.200	184,590
2023-10-12	63.800	64.200	63.600	64.000	64.000	183,418
2023-10-11	64.000	64.000	63.500	63.600	63.600	364,009
2023-10-06	64.000	64.300	63.800	64.000	64.000	99,369
2023-10-05	63.900	64.200	63.800	64.000	64.000	123,612
2023-10-04	64.200	64.300	63.700	63.900	63.900	120,261
2023-10-03	64.900	64.900	63.500	64.200	64.200	258,189
2023-10-02	64.300	65.000	64.200	64.500	64.500	190,746
2023-09-28	63.900	64.300	63.800	63.900	63.900	94,881
2023-09-27	64.200	64.200	63.800	63.900	63.900	122,672
2023-09-26	65.000	65.100	64.200	64.300	64.300	206,320
2023-09-25	64.300	65.400	64.300	65.000	65.000	330,869
2023-09-22	64.000	64.200	63.800	64.200	64.200	143,901
2023-09-21	64.500	64.500	63.800	64.100	64.100	258,924
2023-09-20	64.400	64.500	63.900	64.100	64.100	275,524
2023-09-19	63.600	65.000	63.500	63.900	63.900	752,040
2023-09-18	63.300	63.500	63.000	63.100	63.100	89,439
2023-09-15	63.400	63.400	63.000	63.300	63.300	97,249
2023-09-14	64.000	64.000	63.000	63.400	63.400	135,164
2023-09-13	63.000	64.000	62.800	64.000	64.000	158,523
2023-09-12	63.000	63.200	63.000	63.000	63.000	58,908
2023-09-11	63.000	63.000	62.700	63.000	63.000	87,088
2023-09-08	63.200	63.300	62.900	62.900	62.900	126,583
2023-09-07	63.300	63.300	63.100	63.200	63.200	112,511
2023-09-06	63.200	63.300	63.100	63.300	63.300	102,750
2023-09-05	63.800	63.800	63.200	63.200	63.200	101,791
2023-09-04	63.400	63.800	63.300	63.800	63.800	148,945
2023-09-01	62.900	64.100	62.900	63.400	63.400	431,722
2023-08-31	62.400	62.500	62.300	62.400	62.400	27,791
2023-08-30	62.500	62.700	62.300	62.400	62.400	87,342
2023-08-29	62.900	62.900	62.200	62.500	62.500	144,396
2023-08-28	62.500	62.800	62.200	62.400	62.400	110,952
2023-08-25	62.800	62.900	62.500	62.500	62.500	96,419
2023-08-24	62.900	62.900	62.200	62.800	62.800	91,922
2023-08-23	62.700	62.700	62.300	62.300	62.300	106,836
2023-08-22	62.700	62.800	62.200	62.600	62.600	119,480
2023-08-21	62.500	62.600	62.300	62.300	62.300	102,042
2023-08-18	62.400	62.500	62.200	62.300	62.300	98,988
2023-08-17	62.300	62.700	62.000	62.400	62.400	134,311
2023-08-16	62.400	62.400	62.100	62.400	62.400	147,903
2023-08-15	62.500	62.600	62.300	62.400	62.400	147,999
2023-08-14	62.900	62.900	62.200	62.500	62.500	183,996
2023-08-11	63.300	63.300	62.700	62.900	62.900	154,884
2023-08-10	63.700	63.700	62.900	63.300	63.300	189,105
2023-08-09	63.500	63.700	63.000	63.700	63.700	209,388

← NewerPage 13 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.