Taiwan Sakura Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	83.700	83.700	82.800	82.900	82.900	328,449
2024-10-29	84.400	84.400	83.000	83.600	83.600	599,692
2024-10-28	84.500	84.700	84.200	84.600	84.600	415,064
2024-10-25	85.000	85.400	84.200	84.400	84.400	551,252
2024-10-24	85.300	85.500	85.000	85.000	85.000	380,045
2024-10-23	85.800	85.900	85.300	85.300	85.300	490,826
2024-10-22	86.300	86.300	85.600	85.900	85.900	516,839
2024-10-21	86.600	86.700	86.000	86.400	86.400	372,725
2024-10-18	86.700	87.200	86.100	86.400	86.400	412,769
2024-10-17	87.500	87.500	86.600	86.700	86.700	554,552
2024-10-16	86.600	88.700	85.700	88.400	88.400	2,228,163
2024-10-15	86.700	87.000	86.400	86.800	86.800	293,941
2024-10-14	87.000	87.000	86.300	86.700	86.700	367,281
2024-10-11	87.100	87.300	86.500	86.600	86.600	371,606
2024-10-09	88.000	88.300	86.800	87.100	87.100	505,735
2024-10-08	88.400	88.400	86.500	86.800	86.800	496,111
2024-10-07	86.600	89.400	86.600	88.800	88.800	854,424
2024-10-04	86.600	86.600	86.000	86.600	86.600	410,028
2024-10-01	87.600	87.600	86.000	86.500	86.500	528,384
2024-09-30	87.000	87.700	86.600	87.700	87.700	315,416
2024-09-27	87.200	87.500	86.700	87.400	87.400	256,557
2024-09-26	87.100	87.500	86.900	87.000	87.000	283,960
2024-09-25	87.500	88.000	86.400	87.000	87.000	564,612
2024-09-24	87.600	87.600	87.200	87.600	87.600	196,755
2024-09-23	87.500	88.500	87.500	87.600	87.600	138,446
2024-09-20	88.700	88.900	87.300	87.900	87.900	340,458
2024-09-19	88.200	89.100	88.200	88.700	88.700	131,010
2024-09-18	88.000	89.600	88.000	88.700	88.700	352,172
2024-09-16	87.600	88.000	87.200	87.700	87.700	3,259,685
2024-09-13	87.100	87.800	87.100	87.600	87.600	152,904
2024-09-12	87.700	87.700	86.600	87.100	87.100	219,308
2024-09-11	86.800	88.500	86.800	87.100	87.100	252,131
2024-09-10	87.800	87.800	87.000	87.300	87.300	193,959
2024-09-09	86.000	87.800	86.000	87.700	87.700	236,431
2024-09-06	87.300	87.900	86.800	87.500	87.500	126,579
2024-09-05	87.400	89.000	87.200	87.200	87.200	255,398
2024-09-04	86.800	87.700	85.500	87.200	87.200	503,614
2024-09-03	89.200	89.200	88.300	88.400	88.400	237,624
2024-09-02	89.700	89.800	89.300	89.300	89.300	131,987
2024-08-30	88.500	90.000	88.500	90.000	90.000	259,566
2024-08-29	88.600	89.100	88.200	88.500	88.500	251,108
2024-08-28	89.000	89.700	88.600	89.200	89.200	256,520
2024-08-27	88.000	89.200	88.000	89.000	89.000	229,399
2024-08-26	88.200	89.500	88.200	88.300	88.300	266,153
2024-08-23	88.000	89.000	87.800	88.300	88.300	280,734
2024-08-22	89.600	89.700	88.300	88.500	88.500	507,685
2024-08-21	89.500	90.300	89.100	90.200	90.200	238,994
2024-08-20	89.900	90.700	89.300	89.900	89.900	233,769
2024-08-19	90.500	90.500	89.600	89.800	89.800	390,952
2024-08-16	91.500	92.800	90.300	90.400	90.400	289,515
2024-08-15	91.600	91.700	90.100	90.200	90.200	274,924
2024-08-14	93.000	93.000	91.900	91.900	91.900	268,225
2024-08-13	95.000	95.000	92.100	92.800	92.800	341,328
2024-08-12	93.000	94.500	93.000	94.000	94.000	387,297
2024-08-09	92.200	93.700	92.100	92.500	92.500	421,239
2024-08-08	90.600	92.200	89.300	91.400	91.400	775,271
2024-08-07	86.500	90.000	86.500	89.400	89.400	528,638
2024-08-06	89.300	89.300	83.500	86.300	86.300	1,141,022
2024-08-05	92.100	92.100	86.300	87.400	87.400	1,219,114
2024-08-02	95.200	95.300	92.100	94.000	94.000	710,766

← NewerPage 9 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.