Taiwan Sakura Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	62.100	62.500	62.100	62.100	55.441	68,927
2022-05-13	61.500	62.000	61.400	61.800	55.173	118,340
2022-05-12	62.500	62.500	61.200	61.300	54.727	227,529
2022-05-11	63.900	63.900	62.500	62.500	55.798	188,226
2022-05-10	64.500	64.500	62.200	63.900	57.048	295,026
2022-05-09	62.800	64.200	62.800	63.900	57.048	498,886
2022-05-06	62.000	62.000	61.200	61.700	55.084	175,050
2022-05-05	62.000	62.700	62.000	62.500	55.798	84,211
2022-05-04	61.600	61.900	61.600	61.900	55.263	44,726
2022-05-03	62.100	62.200	61.100	61.600	54.995	99,850
2022-04-29	61.700	62.200	61.700	62.100	55.441	85,468
2022-04-28	61.200	61.700	61.000	61.700	55.084	97,547
2022-04-27	61.500	61.500	60.100	61.000	54.459	192,400
2022-04-26	62.400	62.500	61.200	61.600	54.995	272,441
2022-04-25	63.400	63.600	62.200	62.200	55.530	215,750
2022-04-22	63.800	63.800	63.300	63.600	56.780	61,566
2022-04-21	63.400	63.800	63.300	63.800	56.959	106,973
2022-04-20	63.900	63.900	63.300	63.400	56.602	246,563
2022-04-19	64.000	64.100	63.500	63.900	57.048	151,887
2022-04-18	64.400	64.500	63.600	64.000	57.137	202,130
2022-04-15	64.600	64.600	64.300	64.400	57.494	82,866
2022-04-14	64.600	64.700	64.500	64.700	57.762	100,702
2022-04-13	64.600	64.700	64.300	64.500	57.584	184,653
2022-04-12	65.100	65.100	64.000	64.600	57.673	153,438
2022-04-11	65.700	65.700	64.500	65.000	58.030	251,244
2022-04-08	66.500	66.500	65.300	65.600	58.566	160,649
2022-04-07	67.000	67.000	66.000	66.300	59.191	154,649
2022-04-06	66.000	67.000	65.900	67.000	59.816	154,473
2022-04-01	66.300	66.300	66.000	66.100	59.012	160,641
2022-03-31	66.000	66.300	65.800	66.300	59.191	191,088
2022-03-30	65.200	65.800	65.200	65.800	58.744	174,620
2022-03-29	65.300	65.300	64.700	65.100	58.119	192,072
2022-03-28	65.000	65.000	64.200	64.500	57.584	160,144
2022-03-25	65.600	65.600	65.000	65.000	58.030	126,043
2022-03-24	65.400	65.400	65.100	65.300	58.298	54,494
2022-03-23	65.300	65.700	65.000	65.300	58.298	160,396
2022-03-22	65.800	65.800	64.500	65.100	58.119	263,399
2022-03-21	65.500	65.800	65.100	65.500	58.476	191,962
2022-03-18	66.000	66.000	64.800	65.100	58.119	332,296
2022-03-17	65.200	66.000	65.200	65.200	58.209	191,692
2022-03-16	64.900	65.100	64.100	64.700	57.762	310,637
2022-03-15	65.100	65.100	64.200	64.400	57.494	326,617
2022-03-14	66.200	66.300	64.900	65.000	58.030	542,839
2022-03-11	66.600	66.600	65.900	66.000	58.923	179,939
2022-03-10	65.500	66.400	65.200	66.400	59.280	184,324
2022-03-09	64.900	65.900	64.800	65.000	58.030	372,799
2022-03-08	67.000	67.000	64.600	64.900	57.941	584,500
2022-03-07	67.100	67.200	66.400	67.000	59.816	345,930
2022-03-04	67.200	67.500	67.100	67.500	60.262	179,230
2022-03-03	67.500	67.800	67.400	67.400	60.173	139,573
2022-03-02	68.000	68.000	67.200	67.400	60.173	138,155
2022-03-01	67.300	67.800	67.000	67.800	60.530	192,567
2022-02-25	67.500	67.500	66.800	67.300	60.083	432,442
2022-02-24	68.500	68.700	67.400	67.800	60.530	224,393
2022-02-23	68.200	68.800	68.200	68.500	61.155	160,656
2022-02-22	68.200	68.200	67.600	68.000	60.708	95,172
2022-02-21	67.600	68.400	67.600	68.200	60.887	142,459
2022-02-18	68.200	68.200	67.400	67.500	60.262	471,247
2022-02-17	68.100	68.200	68.000	68.200	60.887	120,864
2022-02-16	68.300	68.300	68.000	68.100	60.798	82,192

← NewerPage 19 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.