Sakura Development Co.,Ltd (TPE:2539)
Taiwan · Delayed Price · Currency is TWD 46.50
+0.85 (1.86%)
At close: Nov 28, 2025
TPE:2539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 45.65 | 46.55 | 45.35 | 46.50 | 46.50 | 1.86% | 759,933 |
| Nov 27, 2025 | 44.70 | 45.65 | 44.70 | 45.65 | 45.65 | 1.90% | 430,594 |
| Nov 26, 2025 | 44.90 | 45.00 | 44.30 | 44.80 | 44.80 | 0.56% | 518,651 |
| Nov 25, 2025 | 44.95 | 45.00 | 44.00 | 44.55 | 44.55 | -0.34% | 534,977 |
| Nov 24, 2025 | 44.30 | 45.25 | 43.95 | 44.70 | 44.70 | 1.48% | 1,083,910 |
| Nov 21, 2025 | 44.00 | 44.30 | 43.50 | 44.05 | 44.05 | -0.34% | 992,870 |
| Nov 20, 2025 | 43.35 | 44.45 | 43.20 | 44.20 | 44.20 | 1.38% | 967,262 |
| Nov 19, 2025 | 45.15 | 45.15 | 43.60 | 43.60 | 43.60 | -3.33% | 1,459,795 |
| Nov 18, 2025 | 46.15 | 46.15 | 44.80 | 45.10 | 45.10 | -2.28% | 1,710,776 |
| Nov 17, 2025 | 46.85 | 46.85 | 45.85 | 46.15 | 46.15 | -1.91% | 1,538,062 |
| Nov 14, 2025 | 47.70 | 47.70 | 46.75 | 47.05 | 47.05 | -0.84% | 985,598 |
| Nov 13, 2025 | 47.95 | 48.05 | 47.00 | 47.45 | 47.45 | -0.73% | 1,044,495 |
| Nov 12, 2025 | 47.65 | 47.95 | 47.40 | 47.80 | 47.80 | 0.10% | 653,896 |
| Nov 11, 2025 | 48.00 | 48.05 | 47.40 | 47.75 | 47.75 | -0.62% | 1,333,777 |
| Nov 10, 2025 | 48.20 | 48.20 | 47.70 | 48.05 | 48.05 | -0.31% | 632,313 |
| Nov 7, 2025 | 48.05 | 48.35 | 47.90 | 48.20 | 48.20 | - | 308,479 |
| Nov 6, 2025 | 48.35 | 48.50 | 48.00 | 48.20 | 48.20 | -0.31% | 348,114 |
| Nov 5, 2025 | 47.90 | 48.55 | 47.50 | 48.35 | 48.35 | 0.94% | 497,277 |
| Nov 4, 2025 | 47.90 | 48.45 | 47.85 | 47.90 | 47.90 | - | 469,451 |
| Nov 3, 2025 | 48.10 | 48.10 | 47.65 | 47.90 | 47.90 | -0.52% | 965,992 |
| Oct 31, 2025 | 48.75 | 48.75 | 48.15 | 48.15 | 48.15 | -1.03% | 744,310 |
| Oct 30, 2025 | 48.90 | 49.10 | 48.60 | 48.65 | 48.65 | -0.51% | 528,899 |
| Oct 29, 2025 | 49.35 | 49.35 | 48.80 | 48.90 | 48.90 | -1.11% | 519,750 |
| Oct 28, 2025 | 49.90 | 49.90 | 49.15 | 49.45 | 49.45 | -0.20% | 496,454 |
| Oct 27, 2025 | 49.25 | 49.70 | 48.85 | 49.55 | 49.55 | 0.92% | 1,090,498 |
| Oct 23, 2025 | 49.45 | 49.70 | 48.90 | 49.10 | 49.10 | -0.71% | 942,020 |
| Oct 22, 2025 | 48.35 | 49.60 | 48.35 | 49.45 | 49.45 | 2.28% | 1,100,377 |
| Oct 21, 2025 | 48.20 | 48.65 | 47.95 | 48.35 | 48.35 | 0.73% | 875,941 |
| Oct 20, 2025 | 48.55 | 48.80 | 47.50 | 48.00 | 48.00 | -1.03% | 1,628,195 |
| Oct 17, 2025 | 49.15 | 49.45 | 48.50 | 48.50 | 48.50 | -1.32% | 901,243 |
| Oct 16, 2025 | 49.95 | 49.95 | 49.05 | 49.15 | 49.15 | - | 644,106 |
| Oct 15, 2025 | 49.20 | 49.60 | 49.00 | 49.15 | 49.15 | 0.41% | 706,232 |
| Oct 14, 2025 | 48.70 | 50.30 | 48.70 | 48.95 | 48.95 | 0.10% | 1,574,212 |
| Oct 13, 2025 | 48.20 | 49.40 | 47.55 | 48.90 | 48.90 | 1.45% | 1,189,475 |
| Oct 9, 2025 | 48.40 | 48.45 | 48.05 | 48.20 | 48.20 | 0.21% | 606,286 |
| Oct 8, 2025 | 47.65 | 48.50 | 47.50 | 48.10 | 48.10 | 0.84% | 1,061,764 |
| Oct 7, 2025 | 47.80 | 48.00 | 47.20 | 47.70 | 47.70 | -0.10% | 1,170,383 |
| Oct 3, 2025 | 48.25 | 48.25 | 47.20 | 47.75 | 47.75 | -1.04% | 2,066,765 |
| Oct 2, 2025 | 48.35 | 48.60 | 48.10 | 48.25 | 48.25 | -0.21% | 1,010,379 |
| Oct 1, 2025 | 48.55 | 48.85 | 48.20 | 48.35 | 48.35 | -0.41% | 508,668 |
| Sep 30, 2025 | 48.15 | 48.70 | 48.10 | 48.55 | 48.55 | 1.15% | 677,641 |
| Sep 26, 2025 | 48.65 | 48.65 | 48.00 | 48.00 | 48.00 | -0.52% | 718,319 |
| Sep 25, 2025 | 48.45 | 48.70 | 48.05 | 48.25 | 48.25 | -0.31% | 419,765 |
| Sep 24, 2025 | 48.25 | 48.60 | 47.85 | 48.40 | 48.40 | 0.83% | 666,704 |
| Sep 23, 2025 | 48.05 | 48.30 | 47.80 | 48.00 | 48.00 | -0.10% | 832,078 |
| Sep 22, 2025 | 48.35 | 48.35 | 48.00 | 48.05 | 48.05 | -0.62% | 829,315 |
| Sep 19, 2025 | 49.30 | 49.30 | 48.35 | 48.35 | 48.35 | -2.62% | 1,661,539 |
| Sep 18, 2025 | 50.60 | 50.70 | 49.65 | 49.65 | 49.65 | -1.49% | 905,198 |
| Sep 17, 2025 | 49.90 | 50.70 | 49.70 | 50.40 | 50.40 | 1.10% | 818,937 |
| Sep 16, 2025 | 49.75 | 51.00 | 49.20 | 49.85 | 49.85 | 0.91% | 1,036,767 |