Sakura Development Co.,Ltd (2539.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 75.00 | 75.90 | 73.90 | 75.50 | 75.50 | 1,011,265 |
| 29 Apr 2024 | 74.70 | 75.40 | 74.20 | 75.00 | 75.00 | 830,494 |
| 26 Apr 2024 | 74.50 | 75.70 | 73.30 | 74.90 | 74.90 | 945,546 |
| 25 Apr 2024 | 77.40 | 77.90 | 74.70 | 74.90 | 74.90 | 1,743,554 |
| 24 Apr 2024 | 76.20 | 77.70 | 76.00 | 77.30 | 77.30 | 1,910,638 |
| 23 Apr 2024 | 76.10 | 76.30 | 73.30 | 76.30 | 76.30 | 1,928,549 |
| 22 Apr 2024 | 76.70 | 80.00 | 74.70 | 76.10 | 76.10 | 3,414,615 |
| 19 Apr 2024 | 76.20 | 76.70 | 73.90 | 76.70 | 76.70 | 1,934,180 |
| 18 Apr 2024 | 75.10 | 76.00 | 74.30 | 76.00 | 76.00 | 1,764,891 |
| 17 Apr 2024 | 73.20 | 77.00 | 73.20 | 75.10 | 75.10 | 2,686,286 |
| 16 Apr 2024 | 74.20 | 74.20 | 72.60 | 73.20 | 73.20 | 1,090,941 |
| 15 Apr 2024 | 73.30 | 74.30 | 73.20 | 74.20 | 74.20 | 358,560 |
| 12 Apr 2024 | 73.20 | 74.50 | 73.10 | 73.70 | 73.70 | 904,795 |
| 11 Apr 2024 | 74.50 | 75.40 | 73.10 | 73.20 | 73.20 | 1,585,872 |
| 10 Apr 2024 | 73.40 | 75.70 | 73.40 | 74.50 | 74.50 | 1,413,144 |
| 09 Apr 2024 | 73.30 | 74.10 | 72.90 | 73.40 | 73.40 | 1,149,326 |
| 08 Apr 2024 | 72.50 | 74.50 | 72.50 | 73.30 | 73.30 | 1,458,611 |
| 03 Apr 2024 | 72.20 | 72.60 | 71.80 | 72.20 | 72.20 | 434,208 |
| 02 Apr 2024 | 72.00 | 72.50 | 71.50 | 72.20 | 72.20 | 645,223 |
| 01 Apr 2024 | 71.80 | 73.20 | 71.80 | 72.10 | 72.10 | 948,213 |
| 29 Mar 2024 | 71.90 | 72.50 | 70.90 | 71.30 | 71.30 | 809,000 |
| 28 Mar 2024 | 72.20 | 73.50 | 71.60 | 71.90 | 71.90 | 683,495 |
| 27 Mar 2024 | 70.40 | 74.00 | 70.40 | 72.10 | 72.10 | 2,490,927 |
| 26 Mar 2024 | 72.00 | 72.00 | 70.10 | 70.40 | 70.40 | 1,067,271 |
| 25 Mar 2024 | 69.10 | 72.80 | 68.70 | 71.00 | 71.00 | 2,123,560 |
| 22 Mar 2024 | 68.60 | 69.70 | 68.40 | 69.00 | 69.00 | 1,272,940 |
| 21 Mar 2024 | 68.00 | 69.40 | 67.70 | 68.20 | 68.20 | 551,134 |
| 20 Mar 2024 | 66.60 | 68.50 | 66.40 | 67.50 | 67.50 | 828,475 |
| 19 Mar 2024 | 67.80 | 67.80 | 66.50 | 66.90 | 66.90 | 1,496,863 |
| 18 Mar 2024 | 69.40 | 69.40 | 66.20 | 68.30 | 68.30 | 1,889,828 |
| 15 Mar 2024 | 69.90 | 70.60 | 68.00 | 69.40 | 69.40 | 9,354,348 |
| 14 Mar 2024 | 68.90 | 70.60 | 67.80 | 69.90 | 69.90 | 3,050,852 |
| 13 Mar 2024 | 65.10 | 69.30 | 65.10 | 68.80 | 68.80 | 2,154,679 |
| 12 Mar 2024 | 63.50 | 67.90 | 63.30 | 65.80 | 65.80 | 3,103,957 |
| 11 Mar 2024 | 61.90 | 62.30 | 61.20 | 61.90 | 61.90 | 1,007,444 |
| 08 Mar 2024 | 63.00 | 63.10 | 61.10 | 61.50 | 61.50 | 1,478,914 |
| 07 Mar 2024 | 63.70 | 64.00 | 63.10 | 63.40 | 63.40 | 644,198 |
| 06 Mar 2024 | 63.50 | 64.30 | 63.00 | 63.70 | 63.70 | 888,784 |
| 05 Mar 2024 | 62.00 | 63.80 | 61.40 | 63.60 | 63.60 | 1,695,148 |
| 04 Mar 2024 | 60.20 | 61.80 | 60.20 | 61.50 | 61.50 | 636,624 |
| 01 Mar 2024 | 59.30 | 62.00 | 59.00 | 61.10 | 61.10 | 1,079,395 |
| 29 Feb 2024 | 59.40 | 60.30 | 58.40 | 59.30 | 59.30 | 1,604,953 |
| 27 Feb 2024 | 62.80 | 63.40 | 59.50 | 59.80 | 59.80 | 1,634,548 |
| 26 Feb 2024 | 62.00 | 63.30 | 61.30 | 62.80 | 62.80 | 1,247,272 |
| 23 Feb 2024 | 61.60 | 64.10 | 61.00 | 62.00 | 62.00 | 2,235,876 |
| 22 Feb 2024 | 59.60 | 61.50 | 58.60 | 61.40 | 61.40 | 1,985,964 |
| 21 Feb 2024 | 57.80 | 60.00 | 57.70 | 59.60 | 59.60 | 1,684,039 |
| 20 Feb 2024 | 57.50 | 58.40 | 55.40 | 57.70 | 57.70 | 1,637,874 |
| 19 Feb 2024 | 56.10 | 57.60 | 53.90 | 57.50 | 57.50 | 3,817,091 |
| 16 Feb 2024 | 51.00 | 53.50 | 51.00 | 52.40 | 52.40 | 1,003,228 |
| 15 Feb 2024 | 48.85 | 50.80 | 48.85 | 50.80 | 50.80 | 1,519,920 |
| 05 Feb 2024 | 49.00 | 49.30 | 48.70 | 49.15 | 49.15 | 448,918 |
| 02 Feb 2024 | 48.55 | 49.40 | 48.55 | 49.30 | 49.30 | 801,847 |
| 01 Feb 2024 | 48.50 | 48.85 | 48.45 | 48.55 | 48.55 | 279,188 |
| 31 Jan 2024 | 48.25 | 48.50 | 48.25 | 48.30 | 48.30 | 131,673 |
| 30 Jan 2024 | 48.35 | 48.65 | 48.15 | 48.30 | 48.30 | 241,467 |
| 29 Jan 2024 | 48.15 | 48.50 | 48.00 | 48.15 | 48.15 | 130,141 |
| 26 Jan 2024 | 48.10 | 48.40 | 47.80 | 48.35 | 48.35 | 127,392 |
| 25 Jan 2024 | 48.05 | 48.50 | 48.00 | 48.30 | 48.30 | 227,269 |
| 24 Jan 2024 | 47.90 | 48.00 | 47.75 | 48.00 | 48.00 | 102,308 |
| 23 Jan 2024 | 49.15 | 49.15 | 47.70 | 47.90 | 47.90 | 222,461 |
| 22 Jan 2024 | 47.65 | 47.80 | 47.40 | 47.50 | 47.50 | 184,156 |
| 19 Jan 2024 | 47.45 | 47.90 | 47.15 | 47.80 | 47.80 | 140,159 |
| 18 Jan 2024 | 47.10 | 47.75 | 47.10 | 47.55 | 47.55 | 133,387 |
| 17 Jan 2024 | 47.55 | 47.85 | 47.05 | 47.10 | 47.10 | 772,994 |
| 16 Jan 2024 | 47.85 | 48.25 | 47.75 | 47.90 | 47.90 | 486,276 |
| 15 Jan 2024 | 48.25 | 48.75 | 48.10 | 48.55 | 48.55 | 210,033 |
| 12 Jan 2024 | 48.55 | 48.65 | 48.00 | 48.15 | 48.15 | 188,060 |
| 11 Jan 2024 | 48.75 | 49.10 | 48.30 | 48.35 | 48.35 | 327,196 |
| 10 Jan 2024 | 47.85 | 49.10 | 47.65 | 48.75 | 48.75 | 946,177 |
| 09 Jan 2024 | 48.00 | 48.15 | 47.45 | 47.55 | 47.55 | 402,178 |
| 08 Jan 2024 | 48.60 | 49.80 | 47.90 | 47.95 | 47.95 | 780,200 |
| 05 Jan 2024 | 47.95 | 48.40 | 47.50 | 47.95 | 47.95 | 399,009 |
| 04 Jan 2024 | 47.90 | 48.10 | 47.50 | 47.70 | 47.70 | 463,381 |
| 03 Jan 2024 | 48.20 | 48.20 | 47.65 | 47.95 | 47.95 | 346,171 |
| 02 Jan 2024 | 48.40 | 48.40 | 48.10 | 48.20 | 48.20 | 118,282 |
| 29 Dec 2023 | 48.35 | 48.60 | 48.35 | 48.40 | 48.40 | 82,000 |
| 28 Dec 2023 | 48.45 | 48.60 | 48.00 | 48.60 | 48.60 | 229,087 |
| 27 Dec 2023 | 48.30 | 48.60 | 47.90 | 48.45 | 48.45 | 192,996 |
| 26 Dec 2023 | 47.75 | 48.75 | 47.75 | 48.35 | 48.35 | 468,531 |
| 25 Dec 2023 | 47.35 | 47.80 | 46.90 | 47.80 | 47.80 | 307,035 |
| 22 Dec 2023 | 47.95 | 48.00 | 47.00 | 47.35 | 47.35 | 664,342 |
| 21 Dec 2023 | 48.25 | 48.95 | 47.95 | 47.95 | 47.95 | 683,358 |
| 20 Dec 2023 | 48.80 | 48.95 | 48.35 | 48.45 | 48.45 | 726,415 |
| 19 Dec 2023 | 49.35 | 49.35 | 48.70 | 48.90 | 48.90 | 239,239 |
| 18 Dec 2023 | 49.30 | 49.60 | 48.95 | 49.00 | 49.00 | 259,600 |
| 15 Dec 2023 | 49.65 | 49.70 | 49.30 | 49.30 | 49.30 | 354,177 |
| 14 Dec 2023 | 49.50 | 49.90 | 49.00 | 49.65 | 49.65 | 643,945 |
| 13 Dec 2023 | 49.80 | 49.80 | 49.05 | 49.10 | 49.10 | 328,123 |
| 12 Dec 2023 | 49.75 | 49.80 | 49.10 | 49.80 | 49.80 | 489,477 |
| 11 Dec 2023 | 49.85 | 49.85 | 49.60 | 49.60 | 49.60 | 180,658 |
| 08 Dec 2023 | 50.10 | 50.10 | 49.50 | 49.85 | 49.85 | 197,648 |
| 07 Dec 2023 | 49.85 | 49.90 | 49.45 | 49.80 | 49.80 | 223,364 |
| 06 Dec 2023 | 50.10 | 50.60 | 49.35 | 49.80 | 49.80 | 336,968 |
| 05 Dec 2023 | 49.10 | 50.00 | 48.95 | 49.95 | 49.95 | 512,166 |
| 04 Dec 2023 | 49.10 | 49.40 | 48.80 | 49.10 | 49.10 | 256,978 |
| 01 Dec 2023 | 49.10 | 49.20 | 48.65 | 49.10 | 49.10 | 220,400 |
| 30 Nov 2023 | 48.80 | 49.30 | 48.60 | 49.00 | 49.00 | 279,923 |
| 29 Nov 2023 | 49.50 | 49.80 | 48.30 | 48.80 | 48.80 | 1,133,445 |
| 28 Nov 2023 | 48.85 | 49.95 | 48.50 | 49.90 | 49.90 | 642,853 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.