Taiwan Sakura Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	64.800	64.800	63.400	64.000	60.466	358,841
2023-05-10	64.000	64.100	63.800	63.900	60.371	67,495
2023-05-09	64.300	64.400	63.700	64.000	60.466	137,279
2023-05-08	64.700	64.700	64.300	64.500	60.938	122,818
2023-05-05	64.600	64.700	64.000	64.600	61.033	54,010
2023-05-04	64.100	64.800	63.800	64.600	61.033	152,677
2023-05-03	64.400	64.500	64.100	64.300	60.749	59,443
2023-05-02	64.400	64.400	63.800	64.400	60.844	140,148
2023-04-28	64.500	64.600	64.000	64.400	60.844	87,044
2023-04-27	64.300	64.500	64.100	64.400	60.844	75,454
2023-04-26	63.800	64.300	63.800	64.300	60.749	60,286
2023-04-25	63.500	64.100	63.500	63.800	60.277	110,257
2023-04-24	63.200	64.000	62.800	63.900	60.371	163,867
2023-04-21	63.900	63.900	63.200	63.600	60.088	183,684
2023-04-20	64.300	64.300	63.800	63.900	60.371	94,640
2023-04-19	64.800	64.900	64.400	64.500	60.938	171,751
2023-04-18	63.900	64.700	63.900	64.400	60.844	172,893
2023-04-17	63.900	64.000	63.800	63.900	60.371	125,997
2023-04-14	64.000	64.000	63.800	64.000	60.466	72,265
2023-04-13	63.900	64.000	63.700	63.900	60.371	78,873
2023-04-12	64.000	64.000	63.700	63.900	60.371	75,603
2023-04-11	64.000	64.000	63.700	63.900	60.371	95,667
2023-04-10	63.700	63.900	63.600	63.800	60.277	115,634
2023-04-07	63.500	63.700	63.400	63.600	60.088	76,689
2023-04-06	63.800	63.800	63.200	63.600	60.088	209,428
2023-03-31	63.600	63.900	63.500	63.800	60.277	62,668
2023-03-30	63.500	63.600	63.400	63.500	59.993	113,143
2023-03-29	63.700	63.700	63.500	63.500	59.993	77,203
2023-03-28	63.600	64.000	63.400	63.600	60.088	43,167
2023-03-27	63.800	63.800	63.500	63.600	60.088	150,438
2023-03-24	63.700	63.900	63.700	63.900	60.371	69,245
2023-03-23	63.800	63.900	63.700	63.800	60.277	64,593
2023-03-22	63.900	64.000	63.500	64.000	60.466	83,354
2023-03-21	64.000	64.200	63.800	63.900	60.371	94,069
2023-03-20	63.900	64.300	63.700	63.900	60.371	49,445
2023-03-17	63.500	64.000	63.500	64.000	60.466	41,908
2023-03-16	63.800	63.800	63.100	63.500	59.993	207,058
2023-03-15	64.200	64.200	63.800	63.800	60.277	215,164
2023-03-14	64.200	64.300	64.000	64.300	60.749	71,390
2023-03-13	64.500	64.600	64.000	64.500	60.938	116,426
2023-03-10	64.600	64.700	64.100	64.700	61.127	159,978
2023-03-09	64.800	64.900	64.500	64.500	60.938	90,248
2023-03-08	64.600	64.600	64.100	64.500	60.938	96,424
2023-03-07	64.300	64.700	64.300	64.600	61.033	59,955
2023-03-06	64.300	64.600	64.200	64.400	60.844	98,667
2023-03-03	64.500	64.700	64.300	64.400	60.844	54,196
2023-03-02	64.900	65.000	64.200	64.300	60.749	123,695
2023-03-01	64.600	64.900	64.200	64.500	60.938	115,189
2023-02-24	64.700	64.700	64.100	64.700	61.127	136,052
2023-02-23	64.400	64.700	64.300	64.700	61.127	115,081
2023-02-22	64.100	64.400	64.000	64.400	60.844	158,066
2023-02-21	64.000	64.200	64.000	64.100	60.560	68,478
2023-02-20	64.000	64.200	64.000	64.100	60.560	87,775
2023-02-17	64.100	64.100	63.900	64.000	60.466	113,394
2023-02-16	64.100	64.200	64.000	64.100	60.560	75,267
2023-02-15	64.200	64.300	63.500	64.200	60.655	206,733
2023-02-14	64.200	64.400	64.200	64.200	60.655	88,230
2023-02-13	64.100	64.400	64.100	64.300	60.749	106,701
2023-02-10	64.300	64.300	63.800	64.100	60.560	158,504
2023-02-09	63.900	64.400	63.900	64.200	60.655	119,233

← NewerPage 15 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.