Taiwan Sakura Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	68.500	68.500	67.900	68.100	60.798	74,339
2022-02-14	68.500	68.500	68.100	68.200	60.887	133,362
2022-02-11	68.700	68.700	68.300	68.500	61.155	116,368
2022-02-10	68.900	69.000	68.200	69.000	61.601	111,245
2022-02-09	68.600	68.800	68.200	68.800	61.423	135,205
2022-02-08	67.600	68.500	67.600	68.500	61.155	159,482
2022-02-07	67.200	67.500	66.900	67.500	60.262	136,330
2022-01-26	67.300	67.300	66.600	67.100	59.905	275,031
2022-01-25	67.300	67.800	67.200	67.300	60.083	166,294
2022-01-24	67.500	67.700	67.000	67.300	60.083	209,819
2022-01-21	67.800	68.000	67.600	67.700	60.441	150,302
2022-01-20	68.000	68.000	67.800	67.800	60.530	84,260
2022-01-19	68.000	68.000	67.700	68.000	60.708	121,314
2022-01-18	68.100	68.300	67.900	68.000	60.708	221,931
2022-01-17	67.700	68.400	67.700	68.200	60.887	129,870
2022-01-14	68.200	68.200	67.600	67.900	60.619	291,246
2022-01-13	68.500	68.500	68.000	68.100	60.798	218,669
2022-01-12	68.700	68.900	68.000	68.400	61.066	327,361
2022-01-11	68.800	68.800	68.300	68.600	61.244	144,349
2022-01-10	68.400	68.700	68.300	68.500	61.155	133,947
2022-01-07	68.400	68.400	68.000	68.300	60.976	172,274
2022-01-06	68.600	68.700	68.000	68.200	60.887	110,506
2022-01-05	68.500	68.500	68.300	68.400	61.066	70,580
2022-01-04	68.800	68.800	68.200	68.500	61.155	66,744
2022-01-03	69.000	69.100	68.500	68.500	61.155	102,400
2021-12-30	68.700	69.000	68.500	69.000	61.601	125,339
2021-12-29	68.400	68.600	68.400	68.600	61.244	150,885
2021-12-28	67.900	68.400	67.900	68.400	61.066	249,213
2021-12-27	67.600	68.100	67.600	67.900	60.619	237,504
2021-12-24	67.800	67.800	67.400	67.600	60.351	194,494
2021-12-23	67.900	67.900	67.500	67.700	60.441	71,306
2021-12-22	67.900	68.000	67.500	67.700	60.441	117,848
2021-12-21	68.000	68.000	67.700	67.800	60.530	82,239
2021-12-20	68.000	68.000	67.800	67.900	60.619	102,099
2021-12-17	67.600	68.000	67.500	67.800	60.530	177,720
2021-12-16	67.900	68.200	67.800	68.000	60.708	163,714
2021-12-15	68.000	68.000	67.300	67.800	60.530	203,606
2021-12-14	67.600	67.800	67.400	67.600	60.351	184,095
2021-12-13	68.100	68.100	67.400	67.600	60.351	599,935
2021-12-10	68.700	68.700	68.100	68.100	60.798	147,721
2021-12-09	68.300	68.900	68.300	68.500	61.155	201,204
2021-12-08	68.000	68.200	68.000	68.000	60.708	147,906
2021-12-07	67.800	67.900	67.800	67.900	60.619	67,610
2021-12-06	67.800	67.900	67.500	67.700	60.441	152,035
2021-12-03	67.900	68.000	67.700	67.800	60.530	106,154
2021-12-02	67.900	68.200	67.800	67.900	60.619	66,342
2021-12-01	67.700	68.000	67.500	67.700	60.441	103,613
2021-11-30	68.300	68.300	67.500	67.500	60.262	233,788
2021-11-29	68.000	70.000	67.400	67.400	60.173	341,712
2021-11-26	68.500	68.500	67.900	68.000	60.708	313,392
2021-11-25	68.900	68.900	68.500	68.500	61.155	131,353
2021-11-24	68.500	68.700	68.400	68.600	61.244	125,733
2021-11-23	68.500	68.600	68.300	68.400	61.066	201,655
2021-11-22	69.000	69.000	68.200	68.500	61.155	509,786
2021-11-19	69.100	69.100	68.700	69.000	61.601	130,332
2021-11-18	69.600	69.700	68.800	69.000	61.601	141,420
2021-11-17	68.800	69.700	68.500	69.500	62.048	192,669
2021-11-16	69.000	69.200	68.400	68.500	61.155	468,331
2021-11-15	70.200	70.200	68.400	68.700	61.333	1,034,197
2021-11-12	73.000	73.000	70.000	70.100	62.583	769,735

← NewerPage 20 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.