Taiwan Sakura Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	83.800	83.800	82.800	83.100	83.100	390,107
2025-02-03	83.400	83.700	82.900	83.400	83.400	300,387
2025-01-22	83.300	83.700	83.100	83.300	83.300	173,353
2025-01-21	83.800	83.800	83.000	83.100	83.100	122,086
2025-01-20	82.900	83.400	82.700	83.300	83.300	115,923
2025-01-17	82.300	82.900	82.200	82.900	82.900	164,754
2025-01-16	82.400	83.200	82.400	82.500	82.500	179,453
2025-01-15	82.300	83.200	82.200	82.200	82.200	258,250
2025-01-14	82.600	83.100	82.200	82.300	82.300	226,310
2025-01-13	83.500	83.500	82.100	82.700	82.700	457,419
2025-01-10	83.600	84.000	83.300	83.500	83.500	234,137
2025-01-09	84.500	84.900	83.700	83.900	83.900	334,799
2025-01-08	84.200	84.300	83.700	84.300	84.300	195,863
2025-01-07	84.700	84.700	84.000	84.500	84.500	188,365
2025-01-06	85.100	85.900	84.600	84.600	84.600	330,775
2025-01-03	84.700	85.300	84.300	85.100	85.100	410,024
2025-01-02	83.200	84.500	83.200	84.100	84.100	347,352
2024-12-31	83.800	83.800	82.800	83.600	83.600	350,815
2024-12-30	84.700	84.700	83.200	84.100	84.100	230,109
2024-12-27	83.100	83.800	83.000	83.500	83.500	229,901
2024-12-26	82.900	83.800	82.900	83.100	83.100	113,605
2024-12-25	83.400	83.500	82.700	82.900	82.900	199,169
2024-12-24	83.400	83.600	82.500	83.300	83.300	299,463
2024-12-23	83.900	83.900	83.000	83.400	83.400	238,231
2024-12-20	82.800	83.000	82.200	83.000	83.000	358,487
2024-12-19	83.000	83.100	82.700	82.900	82.900	274,356
2024-12-18	82.800	83.500	82.400	83.500	83.500	240,279
2024-12-17	83.900	83.900	82.800	83.000	83.000	223,074
2024-12-16	84.800	84.800	83.100	83.200	83.200	354,311
2024-12-13	84.000	84.400	83.700	84.000	84.000	235,149
2024-12-12	84.400	84.900	84.000	84.000	84.000	180,854
2024-12-11	85.000	85.100	84.100	84.300	84.300	333,233
2024-12-10	85.500	85.800	84.900	85.100	85.100	280,872
2024-12-09	84.800	85.800	84.700	85.400	85.400	405,817
2024-12-06	85.900	86.600	85.900	86.500	86.500	319,141
2024-12-05	85.300	85.900	85.200	85.700	85.700	302,497
2024-12-04	85.300	85.500	84.600	85.100	85.100	308,833
2024-12-03	84.700	85.600	84.300	85.000	85.000	346,263
2024-12-02	84.500	84.800	83.500	83.900	83.900	197,097
2024-11-29	83.100	84.600	83.000	84.600	84.600	263,206
2024-11-28	84.800	84.800	83.300	84.000	84.000	329,573
2024-11-27	84.800	84.900	84.100	84.200	84.200	310,429
2024-11-26	85.300	85.900	84.900	85.000	85.000	334,492
2024-11-25	84.500	85.900	84.000	85.900	85.900	604,292
2024-11-22	83.500	84.400	83.500	84.100	84.100	370,274
2024-11-21	82.600	83.500	82.500	83.500	83.500	252,149
2024-11-20	83.400	83.400	82.600	82.700	82.700	284,509
2024-11-19	83.800	83.800	82.800	83.500	83.500	289,097
2024-11-18	84.500	85.400	83.000	83.400	83.400	362,763
2024-11-15	83.300	84.100	83.200	84.000	84.000	280,830
2024-11-14	83.700	83.900	83.100	83.200	83.200	428,624
2024-11-13	84.000	84.500	83.100	83.900	83.900	312,455
2024-11-12	82.700	84.300	82.700	84.000	84.000	545,842
2024-11-11	82.400	83.100	82.300	82.700	82.700	309,924
2024-11-08	82.600	83.200	82.300	82.700	82.700	385,309
2024-11-07	82.600	82.600	82.100	82.200	82.200	375,661
2024-11-06	82.600	83.100	82.500	82.600	82.600	226,844
2024-11-05	83.000	83.500	82.600	82.700	82.700	248,013
2024-11-04	84.700	84.700	83.000	83.000	83.000	463,472
2024-11-01	82.800	84.500	82.100	84.500	84.500	472,853

← NewerPage 8 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.