Taiwan Sakura Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	81.300	82.000	81.300	81.800	81.800	217,358
2026-04-27	82.000	82.000	81.000	81.800	81.800	448,186
2026-04-24	82.300	82.300	81.700	82.000	82.000	336,060
2026-04-23	82.900	83.200	81.800	82.300	82.300	735,189
2026-04-22	83.200	83.200	82.300	82.900	82.900	455,085
2026-04-21	83.900	83.900	82.800	83.200	83.200	380,840
2026-04-20	83.600	84.100	83.000	83.100	83.100	342,320
2026-04-17	84.600	84.800	83.100	83.800	83.800	392,016
2026-04-16	85.000	85.000	84.100	84.200	84.200	200,305
2026-04-15	85.000	85.300	84.500	84.600	84.600	227,201
2026-04-14	85.400	85.400	84.800	84.900	84.900	216,286
2026-04-13	85.100	85.600	84.400	85.000	85.000	249,151
2026-04-10	85.800	85.800	84.500	84.700	84.700	161,270
2026-04-09	84.500	84.700	83.700	84.600	84.600	187,690
2026-04-08	85.700	85.700	84.300	84.500	84.500	440,508
2026-04-07	84.600	86.300	84.600	85.400	85.400	536,927
2026-04-02	84.700	85.300	83.900	84.600	84.600	353,061
2026-04-01	82.000	84.700	81.000	84.500	84.500	1,712,566
2026-03-31	87.800	88.800	87.500	88.000	83.000	731,105
2026-03-30	88.000	88.700	87.700	87.800	82.811	692,925
2026-03-27	88.900	89.000	88.400	88.800	83.755	444,960
2026-03-26	91.000	91.000	88.900	88.900	83.849	1,055,900
2026-03-25	91.500	91.800	90.400	90.800	90.800	443,900
2026-03-24	90.800	91.000	90.000	91.000	91.000	494,060
2026-03-23	90.500	91.200	88.800	90.100	90.100	296,774
2026-03-20	90.500	91.500	90.500	90.800	90.800	292,578
2026-03-19	90.800	90.800	90.000	90.300	90.300	369,086
2026-03-18	90.800	91.600	90.600	91.000	91.000	301,610
2026-03-17	92.500	92.500	90.600	90.800	90.800	393,055
2026-03-16	92.700	92.800	91.400	92.000	92.000	320,229
2026-03-13	91.800	92.500	91.300	92.300	92.300	444,872
2026-03-12	90.800	92.200	90.800	91.900	91.900	574,078
2026-03-11	89.500	92.000	89.100	91.500	91.500	831,402
2026-03-10	88.600	89.400	88.300	88.600	88.600	266,241
2026-03-09	86.700	88.300	86.600	87.300	87.300	517,048
2026-03-06	89.100	89.400	88.300	89.000	89.000	283,793
2026-03-05	89.100	89.700	88.800	89.100	89.100	282,200
2026-03-04	88.900	89.500	87.500	88.600	88.600	679,648
2026-03-03	88.100	89.300	87.200	89.000	89.000	579,440
2026-03-02	86.400	88.000	86.000	87.800	87.800	749,520
2026-02-26	85.800	86.500	85.400	86.400	86.400	495,620
2026-02-25	87.000	87.500	85.900	86.000	86.000	357,448
2026-02-24	86.500	87.000	86.300	86.500	86.500	356,179
2026-02-23	85.800	87.300	85.800	86.900	86.900	768,628
2026-02-11	85.200	85.500	84.900	85.500	85.500	683,266
2026-02-10	85.100	85.200	84.800	85.200	85.200	187,052
2026-02-09	84.800	85.400	84.600	85.100	85.100	374,280
2026-02-06	85.400	85.500	84.000	84.600	84.600	467,156
2026-02-05	83.800	85.900	83.300	85.400	85.400	708,860
2026-02-04	83.500	84.000	83.100	83.800	83.800	81,330
2026-02-03	83.300	83.700	83.000	83.500	83.500	94,032
2026-02-02	83.200	84.300	82.800	83.200	83.200	208,183
2026-01-30	83.500	83.500	83.200	83.200	83.200	178,537
2026-01-29	83.600	84.000	83.300	83.800	83.800	125,516
2026-01-28	84.100	84.200	83.600	83.800	83.800	206,866
2026-01-27	84.300	85.000	84.200	84.300	84.300	346,424
2026-01-26	84.900	84.900	84.100	84.200	84.200	164,150
2026-01-23	84.900	85.000	84.400	84.700	84.700	113,264
2026-01-22	84.500	85.000	84.500	84.900	84.900	224,861
2026-01-21	84.000	84.300	83.900	84.300	84.300	140,452

← NewerPage 3 of 21 · 1,220 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.