Taiwan Sakura Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	64.200	64.400	63.800	63.900	60.371	233,637
2023-02-07	64.000	64.200	64.000	64.200	60.655	92,199
2023-02-06	63.700	64.200	63.400	64.100	60.560	174,286
2023-02-03	63.000	63.700	63.000	63.700	60.182	167,954
2023-02-02	63.000	63.100	62.900	63.000	59.521	60,257
2023-02-01	63.100	63.400	62.900	63.000	59.521	92,155
2023-01-31	63.500	63.700	63.000	63.100	59.615	112,718
2023-01-30	63.500	64.000	63.500	63.500	59.993	101,318
2023-01-17	63.000	63.500	63.000	63.400	59.899	97,970
2023-01-16	62.800	63.000	62.800	62.900	59.426	46,753
2023-01-13	63.200	63.200	62.800	62.800	59.332	67,529
2023-01-12	63.200	63.200	62.600	62.800	59.332	56,205
2023-01-11	63.500	63.500	63.000	63.100	59.615	53,539
2023-01-10	62.800	63.500	62.800	63.500	59.993	227,107
2023-01-09	63.000	63.300	62.800	63.200	59.710	184,686
2023-01-06	62.300	62.800	62.100	62.800	59.332	78,913
2023-01-05	62.400	62.600	62.200	62.500	59.049	57,999
2023-01-04	62.000	62.400	61.900	62.400	58.954	47,773
2023-01-03	62.100	62.100	61.700	62.000	58.576	66,559
2022-12-30	61.900	62.200	61.900	62.100	58.671	35,607
2022-12-29	61.800	61.900	61.400	61.900	58.482	62,888
2022-12-28	62.200	62.200	61.900	62.000	58.576	55,384
2022-12-27	62.000	62.500	62.000	62.200	58.765	38,567
2022-12-26	62.000	62.200	61.900	61.900	58.482	54,439
2022-12-23	62.100	62.600	61.900	62.100	58.671	62,017
2022-12-22	62.400	62.600	62.300	62.600	59.143	36,717
2022-12-21	61.700	62.100	61.600	62.000	58.576	70,154
2022-12-20	62.500	62.500	61.600	61.700	58.293	135,540
2022-12-19	62.100	62.500	62.100	62.500	59.049	91,231
2022-12-16	61.900	62.500	61.800	62.100	58.671	137,919
2022-12-15	63.100	63.100	62.600	62.800	59.332	146,999
2022-12-14	63.000	63.300	62.800	63.100	59.615	148,267
2022-12-13	63.400	63.400	62.800	63.300	59.804	99,847
2022-12-12	62.500	63.200	62.200	63.000	59.521	131,908
2022-12-09	62.300	62.700	62.300	62.500	59.049	89,405
2022-12-08	62.700	62.900	62.300	62.300	58.860	82,460
2022-12-07	63.000	63.000	62.200	62.900	59.426	98,798
2022-12-06	62.900	63.400	62.700	62.700	59.238	143,651
2022-12-05	62.800	63.500	62.800	62.900	59.426	107,870
2022-12-02	63.000	63.300	62.500	62.800	59.332	70,304
2022-12-01	62.500	63.300	62.300	63.000	59.521	190,336
2022-11-30	61.400	62.400	61.400	62.100	58.671	225,526
2022-11-29	60.900	61.500	60.900	61.200	57.820	123,251
2022-11-28	61.300	61.500	61.000	61.200	57.820	100,402
2022-11-25	61.500	61.800	61.300	61.300	57.915	114,244
2022-11-24	61.800	61.800	61.500	61.600	58.198	117,117
2022-11-23	60.800	61.800	60.700	61.700	58.293	154,358
2022-11-22	60.200	61.000	60.200	60.800	57.442	135,277
2022-11-21	59.700	60.300	59.700	60.300	56.970	184,773
2022-11-18	59.700	60.400	59.600	59.600	56.309	158,093
2022-11-17	59.500	60.200	59.500	59.600	56.309	115,169
2022-11-16	60.600	60.600	59.500	59.500	56.214	331,504
2022-11-15	60.500	61.000	59.800	60.600	57.253	222,061
2022-11-14	60.900	60.900	60.100	60.100	56.781	308,645
2022-11-11	62.500	63.000	60.500	60.500	57.159	497,312
2022-11-10	61.700	61.800	61.200	61.600	58.198	122,678
2022-11-09	61.600	62.000	61.500	61.700	58.293	204,021
2022-11-08	60.300	61.500	60.200	61.200	57.820	242,031
2022-11-07	59.200	60.300	59.200	60.200	56.876	234,415
2022-11-04	58.800	59.200	58.200	59.000	55.742	225,282

← NewerPage 16 of 21 · 1,216 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.