Sakura Development Co.,Ltd (TPE:2539)
Taiwan · Delayed Price · Currency is TWD 48.15
-0.50 (-1.03%)
Oct 31, 2025, 2:38 PM CST
TPE:2539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| 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 |
| Sep 15, 2025 | 49.00 | 49.60 | 48.90 | 49.40 | 49.40 | 1.33% | 638,944 |
| 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 |