Taiwan Sakura Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	64.700	65.200	64.600	64.800	61.222	198,726
2022-08-08	63.400	65.000	63.300	64.600	61.033	291,308
2022-08-05	63.400	63.600	62.500	63.400	59.899	110,911
2022-08-04	63.000	63.100	62.200	62.400	58.954	126,094
2022-08-03	63.200	63.300	62.500	62.800	59.332	129,141
2022-08-02	62.700	63.500	62.700	63.200	59.710	104,011
2022-08-01	63.300	63.700	62.900	63.700	60.182	82,190
2022-07-29	63.600	63.700	63.000	63.300	59.804	58,009
2022-07-28	64.000	64.000	63.500	63.600	60.088	64,475
2022-07-27	63.500	63.800	63.300	63.700	60.182	112,875
2022-07-26	62.700	63.500	62.500	63.500	59.993	116,995
2022-07-25	61.300	62.400	61.200	62.400	58.954	115,177
2022-07-22	61.200	61.300	61.000	61.300	57.915	171,847
2022-07-21	61.400	61.500	61.200	61.400	58.009	64,298
2022-07-20	61.100	61.500	61.000	61.400	58.009	228,500
2022-07-19	61.000	61.000	60.800	61.000	57.631	198,217
2022-07-18	60.500	61.500	60.500	61.000	57.631	134,819
2022-07-15	61.300	61.300	60.500	61.000	57.631	265,075
2022-07-14	61.800	62.000	61.200	61.300	57.915	213,957
2022-07-13	61.000	61.900	60.900	61.800	58.387	297,248
2022-07-12	60.800	60.800	60.500	60.700	57.348	171,126
2022-07-11	60.700	60.800	60.400	60.800	57.442	87,474
2022-07-08	61.000	61.000	60.500	60.600	57.253	211,932
2022-07-07	61.100	61.200	60.700	60.700	57.348	146,685
2022-07-06	61.300	61.500	60.900	60.900	57.537	109,864
2022-07-05	61.400	61.400	60.900	61.200	57.820	147,979
2022-07-04	59.600	60.700	59.300	60.200	56.876	181,012
2022-07-01	60.300	60.300	59.000	59.200	55.931	350,605
2022-06-30	61.300	61.300	59.900	60.100	56.781	312,323
2022-06-29	61.200	61.600	61.200	61.300	57.915	83,259
2022-06-28	61.300	61.800	61.000	61.500	58.104	133,169
2022-06-27	61.400	61.800	61.000	61.200	57.820	172,518
2022-06-24	61.000	61.800	60.700	61.200	57.820	205,859
2022-06-23	60.600	61.000	60.000	60.600	57.253	211,611
2022-06-22	60.800	61.500	60.400	60.600	57.253	367,443
2022-06-21	61.200	61.300	60.500	61.100	57.726	263,324
2022-06-20	62.100	62.300	60.300	60.600	57.253	317,041
2022-06-17	61.800	62.500	61.300	62.500	59.049	478,624
2022-06-16	65.500	65.800	65.200	65.400	58.387	574,538
2022-06-15	65.400	65.600	65.300	65.300	58.298	266,771
2022-06-14	65.700	65.700	65.200	65.300	58.298	210,548
2022-06-13	65.900	66.100	65.200	65.600	58.566	299,833
2022-06-10	66.500	66.900	66.300	66.800	59.637	79,913
2022-06-09	66.600	66.900	66.400	66.700	59.548	88,652
2022-06-08	66.600	66.800	66.500	66.600	59.459	98,532
2022-06-07	66.300	66.700	65.900	66.500	59.369	265,360
2022-06-06	65.700	66.300	65.500	66.300	59.191	145,549
2022-06-02	65.500	65.600	65.100	65.500	58.476	151,766
2022-06-01	65.400	65.800	65.400	65.500	58.476	97,893
2022-05-31	65.700	65.800	65.400	65.400	58.387	101,870
2022-05-30	65.200	65.900	65.200	65.700	58.655	196,544
2022-05-27	65.100	65.400	65.000	65.100	58.119	89,203
2022-05-26	65.300	65.400	64.900	65.100	58.119	106,377
2022-05-25	64.700	65.200	64.500	64.900	57.941	80,398
2022-05-24	65.300	65.300	64.700	64.800	57.852	241,330
2022-05-23	64.600	65.700	64.600	65.400	58.387	281,075
2022-05-20	64.200	64.500	64.000	64.400	57.494	126,882
2022-05-19	63.400	63.600	62.900	63.600	56.780	189,641
2022-05-18	63.000	64.000	63.000	63.400	56.602	166,659
2022-05-17	62.300	63.100	62.300	63.000	56.245	151,049

← NewerPage 18 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.