Taiwan Sakura Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	83.200	83.700	82.300	82.400	82.400	523,920
2026-07-21	83.200	83.900	82.800	83.200	83.200	392,119
2026-07-20	84.500	84.500	82.600	83.200	83.200	386,250
2026-07-17	84.100	84.400	83.400	83.800	83.800	289,388
2026-07-16	83.900	84.700	83.700	84.200	84.200	129,675
2026-07-15	83.800	84.100	83.400	83.900	83.900	141,068
2026-07-14	84.900	84.900	83.300	83.800	83.800	246,250
2026-07-13	84.300	84.700	83.700	84.500	84.500	282,094
2026-07-10	83.500	83.500	83.500	83.500	83.500	0
2026-07-09	83.900	83.900	83.000	83.500	83.500	131,238
2026-07-08	84.100	84.100	83.000	83.300	83.300	253,217
2026-07-07	85.200	85.200	84.000	84.200	84.200	347,270
2026-07-06	85.200	85.400	84.500	84.500	84.500	479,731
2026-07-03	83.400	85.800	83.400	85.200	85.200	463,121
2026-07-02	83.500	84.200	83.500	84.100	84.100	335,838
2026-07-01	82.600	83.800	82.600	83.500	83.500	499,500
2026-06-30	83.800	84.000	82.800	82.800	82.800	295,119
2026-06-29	83.600	83.600	83.100	83.600	83.600	195,100
2026-06-26	83.300	83.700	82.500	82.600	82.600	236,240
2026-06-25	82.800	83.800	82.800	83.300	83.300	248,100
2026-06-24	82.600	83.300	82.600	82.800	82.800	178,325
2026-06-23	82.500	82.800	82.000	82.600	82.600	256,368
2026-06-22	83.500	83.500	82.500	82.500	82.500	218,804
2026-06-18	83.000	83.200	82.500	82.500	82.500	329,651
2026-06-17	83.300	83.500	82.700	82.900	82.900	220,130
2026-06-16	83.500	83.600	83.000	83.300	83.300	126,275
2026-06-15	84.300	84.900	83.400	83.500	83.500	355,353
2026-06-12	85.000	85.500	84.000	84.300	84.300	235,580
2026-06-11	85.500	85.500	84.200	84.700	84.700	253,070
2026-06-10	84.900	86.000	84.500	85.200	85.200	728,287
2026-06-09	84.000	86.000	84.000	84.900	84.900	630,150
2026-06-08	83.800	84.100	82.800	84.000	84.000	571,004
2026-06-05	84.300	84.600	83.900	84.600	84.600	412,520
2026-06-04	83.400	84.000	83.400	83.700	83.700	414,662
2026-06-03	82.900	83.500	82.300	83.400	83.400	405,293
2026-06-02	81.800	83.000	81.800	82.600	82.600	638,414
2026-06-01	82.000	82.500	81.600	82.000	82.000	395,777
2026-05-29	82.500	82.500	81.600	82.000	82.000	189,246
2026-05-28	82.500	82.500	81.300	81.500	81.500	473,049
2026-05-27	82.200	82.500	81.800	82.000	82.000	400,369
2026-05-26	82.200	82.300	81.800	81.900	81.900	276,075
2026-05-25	82.700	83.000	82.000	82.200	82.200	395,366
2026-05-22	82.500	82.900	82.400	82.700	82.700	198,111
2026-05-21	82.900	83.200	82.600	82.900	82.900	229,571
2026-05-20	83.000	83.000	82.100	82.800	82.800	178,873
2026-05-19	82.600	83.100	82.300	82.300	82.300	160,540
2026-05-18	82.400	82.800	82.000	82.200	82.200	173,014
2026-05-15	82.800	83.100	82.400	82.400	82.400	155,915
2026-05-14	83.000	83.100	82.500	82.500	82.500	184,293
2026-05-13	83.400	83.400	82.600	83.000	83.000	250,257
2026-05-12	84.200	84.300	82.500	82.500	82.500	389,332
2026-05-11	83.900	84.300	83.000	84.200	84.200	399,901
2026-05-08	83.600	83.700	83.000	83.200	83.200	249,070
2026-05-07	83.100	83.600	83.000	83.600	83.600	374,401
2026-05-06	83.100	83.600	82.900	83.300	83.300	339,347
2026-05-05	82.600	83.000	82.400	82.800	82.800	182,147
2026-05-04	83.200	83.400	82.200	82.600	82.600	284,943
2026-04-30	82.200	83.200	82.200	83.200	83.200	330,517
2026-04-29	82.400	82.500	82.000	82.200	82.200	248,417
2026-04-28	81.300	82.000	81.300	81.800	81.800	217,358

← NewerPage 2 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.