Taiwan Sakura Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	87.700	89.900	87.100	88.300	88.300	1,085,621
2025-05-02	87.500	88.100	86.400	87.700	87.700	526,544
2025-04-30	85.200	88.100	85.200	88.100	88.100	630,375
2025-04-29	84.500	86.000	84.500	85.600	85.600	260,183
2025-04-28	84.100	84.700	84.000	84.500	84.500	296,001
2025-04-25	84.100	85.000	83.800	83.800	83.800	492,900
2025-04-24	83.200	84.500	82.700	83.800	83.800	514,016
2025-04-23	82.700	83.500	82.600	82.600	82.600	434,865
2025-04-22	83.000	83.000	82.100	82.500	82.500	405,317
2025-04-21	83.900	83.900	83.000	83.000	83.000	282,521
2025-04-18	84.000	84.000	83.400	83.900	83.900	261,758
2025-04-17	83.900	84.300	83.200	83.700	83.700	987,909
2025-04-16	88.900	89.200	87.400	88.500	88.500	1,153,842
2025-04-15	88.100	88.600	87.700	88.600	88.600	649,472
2025-04-14	90.100	90.100	88.000	88.100	88.100	590,468
2025-04-11	89.800	89.800	85.900	88.000	88.000	1,027,158
2025-04-10	88.800	91.500	87.000	89.800	89.800	1,553,951
2025-04-09	86.500	86.900	83.000	83.200	83.200	1,725,561
2025-04-08	86.100	88.600	85.000	86.100	86.100	1,295,408
2025-04-07	83.300	86.600	83.300	84.600	84.600	1,633,047
2025-04-02	92.500	93.100	92.100	92.500	92.500	337,171
2025-04-01	91.500	92.400	90.100	92.400	92.400	557,174
2025-03-31	90.500	91.800	89.600	90.800	90.800	860,752
2025-03-28	91.800	91.800	90.700	91.700	91.700	445,324
2025-03-27	92.300	92.300	91.600	91.900	91.900	315,120
2025-03-26	92.400	93.300	91.900	92.300	92.300	368,785
2025-03-25	92.300	92.800	91.600	92.500	92.500	471,535
2025-03-24	92.400	93.100	91.800	92.200	92.200	595,593
2025-03-21	90.700	92.100	90.400	92.100	92.100	822,722
2025-03-20	90.000	91.200	89.500	90.800	90.800	569,615
2025-03-19	89.100	89.900	89.100	89.900	89.900	430,364
2025-03-18	89.000	89.400	88.700	89.300	89.300	322,071
2025-03-17	88.100	88.500	87.600	88.400	88.400	255,965
2025-03-14	87.900	88.300	87.200	87.600	87.600	424,983
2025-03-13	89.000	89.400	87.700	87.700	87.700	707,513
2025-03-12	89.000	89.700	88.400	89.000	89.000	866,075
2025-03-11	88.400	88.600	87.100	88.500	88.500	620,525
2025-03-10	87.200	88.700	87.200	88.400	88.400	741,329
2025-03-07	87.000	87.400	86.500	86.700	86.700	292,293
2025-03-06	87.500	87.600	87.000	87.100	87.100	203,251
2025-03-05	87.000	87.700	87.000	87.400	87.400	288,381
2025-03-04	87.000	87.700	86.500	87.700	87.700	271,690
2025-03-03	87.800	88.100	86.900	87.600	87.600	440,832
2025-02-27	86.600	88.000	86.100	88.000	88.000	644,667
2025-02-26	86.800	87.000	86.200	86.800	86.800	318,089
2025-02-25	87.300	87.600	86.600	87.000	87.000	340,337
2025-02-24	87.800	88.100	87.300	87.500	87.500	367,858
2025-02-21	86.900	87.800	86.900	87.800	87.800	438,279
2025-02-20	87.200	87.400	86.800	86.900	86.900	261,060
2025-02-19	86.700	87.300	86.500	86.700	86.700	321,134
2025-02-18	86.600	86.700	86.100	86.600	86.600	297,026
2025-02-17	86.900	87.500	86.500	86.600	86.600	351,631
2025-02-14	87.000	87.300	85.500	86.600	86.600	304,779
2025-02-13	86.400	87.700	85.800	86.900	86.900	526,526
2025-02-12	85.600	86.900	85.600	86.100	86.100	316,183
2025-02-11	85.800	86.000	85.200	85.600	85.600	319,956
2025-02-10	84.900	86.400	84.900	85.500	85.500	648,030
2025-02-07	84.000	84.000	83.500	83.900	83.900	157,617
2025-02-06	83.200	84.000	83.100	84.000	84.000	315,812
2025-02-05	83.400	83.500	82.900	83.500	83.500	267,801

← NewerPage 7 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.