Sakura Development Co.,Ltd (TPE:2539)
Taiwan · Delayed Price · Currency is TWD 49.40
+0.65 (1.33%)
Sep 15, 2025, 2:36 PM CST
TPE:2539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 48.80 | 49.40 | 48.55 | 48.75 | 48.75 | 0.21% | 760,018 |
| Sep 11, 2025 | 49.00 | 49.05 | 48.60 | 48.65 | 48.65 | -0.71% | 995,089 |
| Sep 10, 2025 | 49.85 | 49.85 | 48.75 | 49.00 | 49.00 | -1.71% | 1,145,351 |
| Sep 9, 2025 | 50.40 | 50.60 | 49.80 | 49.85 | 49.85 | -0.89% | 891,056 |
| Sep 8, 2025 | 51.80 | 51.80 | 50.10 | 50.30 | 50.30 | -2.90% | 1,286,080 |
| Sep 5, 2025 | 54.70 | 55.10 | 51.60 | 51.80 | 51.80 | -2.45% | 3,265,851 |
| Sep 4, 2025 | 48.90 | 53.10 | 48.45 | 53.10 | 53.10 | 9.94% | 2,236,920 |
| Sep 3, 2025 | 48.95 | 48.95 | 47.90 | 48.30 | 48.30 | - | 1,189,816 |
| Sep 2, 2025 | 48.05 | 48.35 | 47.75 | 48.30 | 48.30 | 0.52% | 992,154 |
| Sep 1, 2025 | 49.20 | 49.20 | 47.50 | 48.05 | 48.05 | -1.94% | 2,183,912 |
| Aug 29, 2025 | 50.50 | 50.80 | 49.00 | 49.00 | 49.00 | -2.78% | 2,454,243 |
| Aug 28, 2025 | 51.10 | 51.80 | 50.10 | 50.40 | 50.40 | -0.04% | 3,476,926 |
| Aug 27, 2025 | 50.83 | 50.83 | 49.75 | 50.42 | 50.00 | -0.49% | 4,156,968 |
| Aug 26, 2025 | 52.50 | 52.50 | 49.75 | 50.67 | 50.25 | -4.25% | 4,380,480 |
| Aug 25, 2025 | 55.42 | 55.42 | 52.92 | 52.92 | 52.48 | -3.04% | 3,372,758 |
| Aug 22, 2025 | 55.08 | 55.17 | 54.42 | 54.58 | 54.13 | -1.07% | 825,504 |
| Aug 21, 2025 | 54.25 | 55.50 | 54.25 | 55.17 | 54.71 | 1.70% | 732,720 |
| Aug 20, 2025 | 55.92 | 55.92 | 53.08 | 54.25 | 53.80 | -2.99% | 2,538,478 |
| Aug 19, 2025 | 56.25 | 56.50 | 55.75 | 55.92 | 55.46 | -1.32% | 1,046,911 |
| Aug 18, 2025 | 57.67 | 58.17 | 56.33 | 56.67 | 56.20 | -1.73% | 1,182,456 |
| Aug 15, 2025 | 57.08 | 58.42 | 56.08 | 57.67 | 57.19 | 1.76% | 1,760,146 |
| Aug 14, 2025 | 56.33 | 56.67 | 56.17 | 56.67 | 56.20 | 0.44% | 467,714 |
| Aug 13, 2025 | 57.08 | 57.58 | 56.42 | 56.42 | 55.95 | -1.31% | 923,137 |
| Aug 12, 2025 | 57.92 | 57.92 | 56.58 | 57.17 | 56.69 | -0.57% | 1,066,219 |
| Aug 11, 2025 | 57.92 | 58.17 | 57.00 | 57.50 | 57.03 | 0.58% | 1,222,410 |
| Aug 8, 2025 | 56.67 | 57.25 | 56.58 | 57.17 | 56.69 | 0.88% | 690,118 |
| Aug 7, 2025 | 56.67 | 56.67 | 56.00 | 56.67 | 56.20 | 0.44% | 612,852 |
| Aug 6, 2025 | 56.17 | 57.33 | 55.50 | 56.42 | 55.95 | 1.35% | 1,633,267 |
| Aug 5, 2025 | 55.50 | 56.25 | 55.00 | 55.67 | 55.21 | 0.31% | 688,547 |
| Aug 4, 2025 | 54.08 | 56.25 | 54.00 | 55.50 | 55.04 | 1.37% | 904,716 |
| Aug 1, 2025 | 53.92 | 55.00 | 53.83 | 54.75 | 54.30 | 0.92% | 475,535 |
| Jul 31, 2025 | 55.67 | 55.67 | 53.92 | 54.25 | 53.80 | -2.39% | 1,199,561 |
| Jul 30, 2025 | 54.83 | 55.83 | 54.83 | 55.58 | 55.13 | -0.30% | 561,047 |
| Jul 29, 2025 | 56.00 | 56.08 | 55.25 | 55.75 | 55.29 | -0.14% | 818,032 |
| Jul 28, 2025 | 55.00 | 56.67 | 55.00 | 55.83 | 55.83 | 1.51% | 1,046,846 |
| Jul 25, 2025 | 54.67 | 55.00 | 54.50 | 55.00 | 55.00 | 0.15% | 336,558 |
| Jul 24, 2025 | 55.42 | 55.42 | 54.58 | 54.92 | 54.92 | -0.29% | 465,751 |
| Jul 23, 2025 | 54.25 | 55.08 | 54.25 | 55.08 | 55.08 | 1.06% | 729,575 |
| Jul 22, 2025 | 54.58 | 54.92 | 54.17 | 54.50 | 54.50 | 1.08% | 1,054,088 |
| Jul 21, 2025 | 53.42 | 54.67 | 53.33 | 53.92 | 53.92 | 1.26% | 782,497 |
| Jul 18, 2025 | 53.50 | 53.50 | 52.75 | 53.25 | 53.25 | 0.15% | 694,088 |
| Jul 17, 2025 | 52.42 | 53.58 | 52.42 | 53.17 | 53.17 | 1.43% | 738,071 |
| Jul 16, 2025 | 52.75 | 53.25 | 52.42 | 52.42 | 52.42 | -0.63% | 789,439 |
| Jul 15, 2025 | 52.67 | 52.92 | 52.42 | 52.75 | 52.75 | 0.15% | 408,074 |
| Jul 14, 2025 | 52.50 | 52.92 | 52.33 | 52.67 | 52.67 | 0.32% | 425,406 |
| Jul 11, 2025 | 52.33 | 53.58 | 52.33 | 52.50 | 52.50 | - | 530,473 |
| Jul 10, 2025 | 52.08 | 52.83 | 52.08 | 52.50 | 52.50 | -0.15% | 348,281 |
| Jul 9, 2025 | 52.50 | 53.00 | 51.92 | 52.58 | 52.58 | - | 481,600 |
| Jul 8, 2025 | 54.50 | 54.50 | 52.58 | 52.58 | 52.58 | -3.52% | 813,420 |
| Jul 7, 2025 | 54.50 | 54.92 | 54.17 | 54.50 | 54.50 | - | 444,956 |