Taiwan Sakura Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	84.300	84.700	84.100	84.200	84.200	125,329
2026-01-19	84.100	85.000	84.100	84.500	84.500	223,582
2026-01-16	84.800	84.800	84.300	84.400	84.400	171,688
2026-01-15	84.000	85.200	84.000	85.200	85.200	226,475
2026-01-14	83.800	84.800	83.800	84.500	84.500	269,642
2026-01-13	83.800	84.000	83.500	83.800	83.800	140,258
2026-01-12	82.900	84.000	82.900	83.800	83.800	225,297
2026-01-09	82.500	83.100	82.500	82.900	82.900	122,588
2026-01-08	82.600	82.700	82.400	82.500	82.500	185,044
2026-01-07	83.000	83.100	82.000	82.700	82.700	473,340
2026-01-06	83.200	83.900	83.100	83.200	83.200	176,330
2026-01-05	83.700	84.000	83.300	83.400	83.400	214,749
2026-01-02	83.700	84.100	83.600	83.900	83.900	237,146
2025-12-31	83.700	83.900	83.500	83.700	83.700	127,020
2025-12-30	83.700	83.700	83.100	83.200	83.200	143,249
2025-12-29	83.500	83.800	83.400	83.700	83.700	99,040
2025-12-26	83.300	84.300	83.200	83.500	83.500	135,397
2025-12-24	83.500	83.500	83.200	83.300	83.300	146,540
2025-12-23	83.800	83.800	83.400	83.400	83.400	140,826
2025-12-22	84.100	84.100	83.600	83.800	83.800	139,487
2025-12-19	83.000	84.100	83.000	84.000	84.000	224,680
2025-12-18	83.800	83.800	83.000	83.000	83.000	110,500
2025-12-17	84.000	84.000	83.000	83.000	83.000	168,072
2025-12-16	83.500	84.000	83.300	83.300	83.300	250,296
2025-12-15	84.000	84.500	84.000	84.100	84.100	100,010
2025-12-12	84.500	84.500	83.900	84.100	84.100	88,052
2025-12-11	83.800	84.000	83.300	83.900	83.900	84,107
2025-12-10	83.600	84.300	83.600	83.700	83.700	121,826
2025-12-09	84.000	84.000	83.500	83.600	83.600	85,200
2025-12-08	84.200	84.600	83.800	83.900	83.900	97,425
2025-12-05	84.000	84.400	83.800	84.200	84.200	98,188
2025-12-04	84.300	84.300	83.800	84.200	84.200	72,020
2025-12-03	84.000	84.000	83.600	83.700	83.700	55,271
2025-12-02	83.700	83.900	83.200	83.700	83.700	207,041
2025-12-01	84.200	84.600	83.500	83.700	83.700	168,141
2025-11-28	83.800	84.600	83.800	84.600	84.600	124,060
2025-11-27	83.900	84.600	83.900	84.000	84.000	99,500
2025-11-26	83.900	84.500	83.900	84.400	84.400	127,505
2025-11-25	83.700	84.000	83.500	83.500	83.500	83,031
2025-11-24	83.900	84.300	83.200	83.600	83.600	418,228
2025-11-21	83.300	84.000	83.000	83.900	83.900	159,634
2025-11-20	82.500	83.900	82.500	83.300	83.300	254,902
2025-11-19	83.000	83.500	82.200	82.500	82.500	487,640
2025-11-18	83.500	83.500	83.000	83.000	83.000	418,650
2025-11-17	83.800	84.400	83.200	83.600	83.600	361,264
2025-11-14	84.200	84.400	83.700	83.800	83.800	448,630
2025-11-13	84.500	84.600	84.100	84.200	84.200	359,072
2025-11-12	85.000	85.400	84.200	84.400	84.400	447,241
2025-11-11	85.500	85.500	84.700	85.000	85.000	206,260
2025-11-10	85.400	85.400	85.100	85.400	85.400	469,055
2025-11-07	85.900	85.900	85.200	85.400	85.400	108,140
2025-11-06	85.900	86.000	85.300	85.900	85.900	149,141
2025-11-05	85.900	85.900	85.000	85.600	85.600	111,020
2025-11-04	85.800	86.300	85.700	85.900	85.900	158,015
2025-11-03	85.500	86.200	85.000	86.200	86.200	215,108
2025-10-31	85.200	85.600	84.500	85.200	85.200	392,565
2025-10-30	85.100	85.600	85.100	85.200	85.200	112,020
2025-10-29	85.500	85.600	85.100	85.600	85.600	134,252
2025-10-28	86.300	86.300	85.400	85.500	85.500	137,011
2025-10-27	86.100	86.200	85.600	86.000	86.000	257,852

← NewerPage 4 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.