Taiwan Sakura Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	58.400	58.500	58.000	58.200	54.986	147,213
2022-11-02	58.400	58.500	58.400	58.400	55.175	67,347
2022-11-01	58.100	58.500	57.200	58.400	55.175	172,310
2022-10-31	58.500	59.000	58.400	58.500	55.269	125,716
2022-10-28	59.300	59.400	58.500	58.500	55.269	117,097
2022-10-27	58.300	59.400	58.300	59.200	55.931	164,096
2022-10-26	58.900	58.900	58.200	58.300	55.080	193,305
2022-10-25	60.300	60.300	58.700	58.900	55.647	267,667
2022-10-24	59.000	60.400	58.900	59.900	56.592	232,884
2022-10-21	57.500	59.400	57.400	58.900	55.647	676,557
2022-10-20	62.000	62.500	58.000	58.000	54.797	1,590,412
2022-10-19	62.500	62.800	62.100	62.200	58.765	109,292
2022-10-18	61.800	62.800	61.800	62.600	59.143	211,058
2022-10-17	61.700	61.900	60.900	61.800	58.387	310,811
2022-10-14	62.000	62.100	61.600	61.900	58.482	83,734
2022-10-13	62.100	62.100	61.500	61.800	58.387	158,833
2022-10-12	62.400	62.800	61.800	62.200	58.765	135,472
2022-10-11	62.900	62.900	61.600	61.900	58.482	123,356
2022-10-07	62.100	62.600	62.100	62.200	58.765	55,485
2022-10-06	62.700	63.100	62.500	62.500	59.049	53,363
2022-10-05	63.700	63.700	62.800	62.800	59.332	201,844
2022-10-04	62.700	63.700	62.600	63.700	60.182	137,931
2022-10-03	62.500	62.700	61.900	62.700	59.238	89,933
2022-09-30	62.300	62.700	62.100	62.400	58.954	58,496
2022-09-29	63.000	63.000	62.000	62.400	58.954	82,754
2022-09-28	63.300	63.300	61.900	61.900	58.482	169,742
2022-09-27	62.200	63.700	62.200	63.700	60.182	120,768
2022-09-26	62.000	62.200	61.700	62.000	58.576	103,570
2022-09-23	62.100	62.300	61.800	62.000	58.576	132,937
2022-09-22	62.100	62.200	61.500	62.100	58.671	133,437
2022-09-21	62.500	63.100	62.300	62.300	58.860	106,197
2022-09-20	62.600	62.700	62.300	62.500	59.049	56,487
2022-09-19	62.300	62.500	62.100	62.200	58.765	106,417
2022-09-16	62.400	63.000	62.400	62.800	59.332	73,138
2022-09-15	62.500	63.400	62.500	63.000	59.521	74,779
2022-09-14	61.900	63.300	61.900	63.000	59.521	82,639
2022-09-13	63.200	63.800	63.200	63.500	59.993	98,791
2022-09-12	62.700	63.500	62.600	63.500	59.993	151,328
2022-09-08	62.300	62.800	62.300	62.600	59.143	89,799
2022-09-07	62.900	62.900	62.000	62.100	58.671	190,481
2022-09-06	63.500	63.500	62.500	62.900	59.426	124,883
2022-09-05	63.500	64.000	62.800	63.000	59.521	92,065
2022-09-02	63.400	63.400	63.100	63.100	59.615	73,981
2022-09-01	64.200	64.200	63.000	63.400	59.899	244,344
2022-08-31	64.500	64.700	64.300	64.400	60.844	98,351
2022-08-30	64.800	64.800	64.500	64.600	61.033	127,818
2022-08-29	65.000	65.600	64.700	64.800	61.222	188,557
2022-08-26	65.200	65.500	65.200	65.400	61.788	142,802
2022-08-25	65.100	65.200	65.000	65.100	61.505	77,468
2022-08-24	65.000	65.300	64.900	65.000	61.410	179,128
2022-08-23	64.800	65.000	64.600	64.700	61.127	148,600
2022-08-22	65.100	65.100	64.500	64.900	61.316	85,299
2022-08-19	65.100	65.100	64.500	65.100	61.505	124,710
2022-08-18	65.200	65.200	64.400	65.000	61.410	79,814
2022-08-17	65.100	65.300	64.700	65.000	61.410	130,713
2022-08-16	65.300	65.300	64.700	64.700	61.127	110,441
2022-08-15	64.600	65.200	64.600	65.100	61.505	124,676
2022-08-12	64.400	65.000	64.200	64.500	60.938	159,066
2022-08-11	63.800	64.700	63.800	64.200	60.655	129,793
2022-08-10	64.100	64.900	64.100	64.200	60.655	112,186

← NewerPage 17 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.