Sakura Development Co.,Ltd (TPE:2539)
Taiwan · Delayed Price · Currency is TWD 48.20
+0.10 (0.21%)
Oct 9, 2025, 1:30 PM CST
TPE:2539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 56.25 | 56.50 | 55.75 | 55.92 | 55.45 | -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 | 57.02 | 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 | 54.29 | 0.92% | 475,535 |
| Jul 31, 2025 | 55.67 | 55.67 | 53.92 | 54.25 | 53.80 | -2.39% | 1,199,561 |