Taiwan Sakura Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	87.000	87.300	86.500	86.600	86.600	310,201
2025-07-28	87.700	88.000	86.700	87.200	87.200	408,520
2025-07-25	88.100	89.200	87.500	87.700	87.700	455,227
2025-07-24	88.500	89.100	87.600	88.600	88.600	592,153
2025-07-23	86.800	89.000	86.500	88.800	88.800	1,186,475
2025-07-22	85.700	86.600	85.500	86.500	86.500	660,212
2025-07-21	85.000	86.300	85.000	85.700	85.700	346,060
2025-07-18	85.400	85.700	84.900	85.000	85.000	315,030
2025-07-17	85.200	85.200	84.600	85.100	85.100	323,737
2025-07-16	85.200	85.400	85.000	85.000	85.000	178,552
2025-07-15	85.200	85.400	85.000	85.200	85.200	178,345
2025-07-14	85.800	86.000	85.100	85.600	85.600	187,362
2025-07-11	85.500	86.000	85.500	85.700	85.700	124,219
2025-07-10	85.300	85.800	85.300	85.500	85.500	108,537
2025-07-09	86.000	86.300	85.400	85.500	85.500	127,140
2025-07-08	86.500	86.500	85.200	85.200	85.200	133,107
2025-07-07	85.700	86.700	85.700	86.300	86.300	145,060
2025-07-04	86.000	86.200	85.600	85.700	85.700	127,247
2025-07-03	85.800	86.400	85.800	85.900	85.900	178,102
2025-07-02	85.300	86.200	85.300	85.800	85.800	180,083
2025-07-01	85.600	86.000	85.400	85.500	85.500	136,095
2025-06-30	85.600	85.800	85.100	85.500	85.500	222,200
2025-06-27	85.800	86.100	85.500	85.500	85.500	133,126
2025-06-26	85.500	86.000	85.500	85.800	85.800	198,137
2025-06-25	85.500	85.500	84.700	85.100	85.100	169,106
2025-06-24	86.400	86.400	85.000	85.100	85.100	180,060
2025-06-23	85.000	85.400	84.500	84.900	84.900	138,337
2025-06-20	85.600	86.000	85.100	85.100	85.100	1,731,340
2025-06-19	85.200	86.400	85.200	85.600	85.600	218,413
2025-06-18	86.000	86.400	85.700	86.100	86.100	192,847
2025-06-17	85.300	86.200	85.300	86.200	86.200	264,267
2025-06-16	85.100	86.000	84.300	85.200	85.200	287,709
2025-06-13	85.000	85.100	84.400	84.500	84.500	210,152
2025-06-12	84.600	85.500	84.600	85.100	85.100	239,167
2025-06-11	84.500	85.100	84.300	84.600	84.600	260,020
2025-06-10	84.600	85.000	84.200	84.600	84.600	229,035
2025-06-09	85.100	85.100	84.400	84.500	84.500	251,293
2025-06-06	84.700	85.200	84.700	84.800	84.800	205,694
2025-06-05	84.600	85.100	84.600	84.900	84.900	163,652
2025-06-04	84.500	85.100	84.500	84.600	84.600	202,607
2025-06-03	84.700	85.000	84.400	84.400	84.400	209,080
2025-06-02	85.100	85.100	84.200	84.600	84.600	351,624
2025-05-29	86.100	86.200	85.100	85.100	85.100	339,485
2025-05-28	86.000	86.000	85.100	85.300	85.300	288,152
2025-05-27	85.300	85.500	84.800	85.300	85.300	263,545
2025-05-26	86.200	86.200	85.100	85.300	85.300	359,416
2025-05-23	87.000	87.400	86.000	86.200	86.200	414,451
2025-05-22	88.100	88.100	87.000	87.200	87.200	319,305
2025-05-21	88.000	88.300	87.000	88.100	88.100	601,186
2025-05-20	87.400	88.700	87.400	88.300	88.300	736,263
2025-05-19	87.300	87.400	86.600	87.200	87.200	352,116
2025-05-16	87.000	87.100	86.400	86.700	86.700	225,100
2025-05-15	87.000	87.500	86.500	87.000	87.000	221,357
2025-05-14	87.400	87.800	86.400	86.900	86.900	474,518
2025-05-13	87.400	87.700	86.800	87.400	87.400	264,038
2025-05-12	87.200	87.700	87.000	87.200	87.200	217,193
2025-05-09	87.500	88.100	86.000	87.000	87.000	692,207
2025-05-08	88.400	88.900	87.500	87.800	87.800	408,576
2025-05-07	89.200	89.200	88.000	88.500	88.500	399,091
2025-05-06	88.300	89.900	87.700	88.900	88.900	546,021

← NewerPage 6 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.