Taiwan Sakura Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	63.300	63.400	62.900	63.400	63.400	137,156
2023-08-07	63.600	63.800	62.900	63.400	63.400	162,350
2023-08-04	63.900	63.900	62.900	63.600	63.600	124,569
2023-08-02	63.200	63.200	62.800	62.900	62.900	125,998
2023-08-01	63.400	63.400	63.000	63.100	63.100	117,681
2023-07-31	63.700	63.700	63.000	63.100	63.100	92,954
2023-07-28	63.000	63.300	63.000	63.200	63.200	125,283
2023-07-27	62.700	63.100	62.500	63.100	63.100	105,326
2023-07-26	62.500	62.800	62.400	62.700	62.700	90,056
2023-07-25	62.600	62.800	62.400	62.500	62.500	110,746
2023-07-24	62.900	62.900	62.400	62.600	62.600	124,570
2023-07-21	62.800	63.100	62.600	62.900	62.900	108,885
2023-07-20	62.300	63.300	62.200	62.900	62.900	114,063
2023-07-19	62.300	62.300	62.100	62.300	62.300	236,854
2023-07-18	62.700	62.700	62.300	62.400	62.400	274,082
2023-07-17	62.800	62.800	62.500	62.700	62.700	209,919
2023-07-14	62.900	63.100	62.800	62.800	62.800	167,845
2023-07-13	63.000	63.200	62.800	62.900	62.900	194,462
2023-07-12	63.100	63.300	63.000	63.000	63.000	112,889
2023-07-11	63.400	63.700	63.100	63.100	63.100	170,334
2023-07-10	63.100	63.500	63.100	63.300	63.300	104,191
2023-07-07	63.300	63.300	63.000	63.100	63.100	182,224
2023-07-06	63.400	63.500	63.200	63.300	63.300	152,001
2023-07-05	63.600	63.800	63.300	63.400	63.400	147,314
2023-07-04	63.900	64.000	63.500	63.600	63.600	143,328
2023-07-03	63.800	64.300	63.800	63.900	63.900	81,965
2023-06-30	63.900	64.100	63.600	63.800	63.800	70,106
2023-06-29	63.800	64.300	63.700	63.800	63.800	125,075
2023-06-28	63.500	63.800	63.400	63.800	63.800	154,524
2023-06-27	63.800	63.900	63.400	63.400	63.400	261,066
2023-06-26	64.300	64.400	63.000	63.900	63.900	297,443
2023-06-21	63.000	64.500	62.400	64.300	64.300	693,890
2023-06-20	66.900	67.000	66.400	67.000	63.300	635,782
2023-06-19	66.600	66.600	66.000	66.500	62.828	328,094
2023-06-16	66.700	66.900	66.500	66.700	63.017	118,466
2023-06-15	66.800	66.800	66.400	66.700	63.017	213,885
2023-06-14	66.600	66.800	66.500	66.800	63.111	106,994
2023-06-13	66.900	66.900	66.500	66.600	62.922	112,810
2023-06-12	66.900	66.900	66.500	66.700	63.017	120,994
2023-06-09	66.900	66.900	66.400	66.800	63.111	157,051
2023-06-08	66.500	66.800	66.400	66.800	63.111	118,976
2023-06-07	66.500	66.700	66.200	66.500	62.828	152,015
2023-06-06	66.500	66.600	66.300	66.500	62.828	75,091
2023-06-05	66.400	66.500	66.100	66.300	62.639	87,819
2023-06-02	66.300	66.300	66.100	66.100	62.450	105,805
2023-06-01	65.800	66.200	65.800	66.100	62.450	74,125
2023-05-31	66.300	66.300	65.600	65.800	62.166	107,552
2023-05-30	66.400	66.500	65.700	66.000	62.355	127,134
2023-05-29	66.600	66.900	66.100	66.100	62.450	123,626
2023-05-26	66.900	66.900	66.200	66.300	62.639	119,094
2023-05-25	66.700	67.000	66.200	66.400	62.733	170,503
2023-05-24	65.900	66.800	65.600	66.700	63.017	282,948
2023-05-23	65.000	65.900	64.800	65.800	62.166	305,013
2023-05-22	64.600	64.900	64.600	64.700	61.127	147,393
2023-05-19	64.600	64.700	64.400	64.600	61.033	113,171
2023-05-18	64.600	64.800	64.200	64.600	61.033	131,735
2023-05-17	64.200	64.700	64.000	64.600	61.033	197,118
2023-05-16	64.000	64.200	63.700	64.200	60.655	143,086
2023-05-15	64.000	64.400	63.600	64.100	60.560	210,405
2023-05-12	64.000	64.200	63.900	64.000	60.466	50,309

← NewerPage 14 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.