Sakura Development Co.,Ltd (TPE:2539)
Taiwan · Delayed Price · Currency is TWD 65.70
+0.60 (0.92%)
Aug 1, 2025, 1:30 PM CST
TPE:2539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 64.70 | 65.30 | 64.60 | 65.10 | - | - | 169,055 |
| Jul 31, 2025 | 66.80 | 66.80 | 64.70 | 65.10 | 65.10 | -2.40% | 845,546 |
| Jul 30, 2025 | 65.80 | 67.00 | 65.80 | 66.70 | 66.70 | -0.30% | 396,018 |
| Jul 29, 2025 | 67.20 | 67.30 | 66.30 | 66.90 | 66.90 | -0.15% | 577,600 |
| Jul 28, 2025 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 872,372 |
| Jul 25, 2025 | 65.60 | 66.00 | 65.40 | 66.00 | 66.00 | 0.15% | 280,465 |
| Jul 24, 2025 | 66.50 | 66.50 | 65.50 | 65.90 | 65.90 | -0.30% | 388,126 |
| Jul 23, 2025 | 65.10 | 66.10 | 65.10 | 66.10 | 66.10 | 1.07% | 607,979 |
| Jul 22, 2025 | 65.50 | 65.90 | 65.00 | 65.40 | 65.40 | 1.08% | 878,407 |
| Jul 21, 2025 | 64.10 | 65.60 | 64.00 | 64.70 | 64.70 | 1.25% | 652,081 |
| Jul 18, 2025 | 64.20 | 64.20 | 63.30 | 63.90 | 63.90 | 0.16% | 578,407 |
| Jul 17, 2025 | 62.90 | 64.30 | 62.90 | 63.80 | 63.80 | 1.43% | 615,059 |
| Jul 16, 2025 | 63.30 | 63.90 | 62.90 | 62.90 | 62.90 | -0.63% | 657,866 |
| Jul 15, 2025 | 63.20 | 63.50 | 62.90 | 63.30 | 63.30 | 0.16% | 340,062 |
| Jul 14, 2025 | 63.00 | 63.50 | 62.80 | 63.20 | 63.20 | 0.32% | 354,505 |
| Jul 11, 2025 | 62.80 | 64.30 | 62.80 | 63.00 | 63.00 | - | 442,061 |
| Jul 10, 2025 | 62.50 | 63.40 | 62.50 | 63.00 | 63.00 | -0.16% | 290,234 |
| Jul 9, 2025 | 63.00 | 63.60 | 62.30 | 63.10 | 63.10 | - | 401,333 |
| Jul 8, 2025 | 65.40 | 65.40 | 63.10 | 63.10 | 63.10 | -3.52% | 677,850 |
| Jul 7, 2025 | 65.40 | 65.90 | 65.00 | 65.40 | 65.40 | - | 370,797 |
| Jul 4, 2025 | 66.10 | 66.10 | 64.90 | 65.40 | 65.40 | -1.06% | 459,282 |
| Jul 3, 2025 | 66.80 | 67.20 | 66.00 | 66.10 | 66.10 | -0.45% | 471,678 |
| Jul 2, 2025 | 69.00 | 69.00 | 66.10 | 66.40 | 66.40 | -3.07% | 1,108,228 |
| Jul 1, 2025 | 66.00 | 68.50 | 66.00 | 68.50 | 68.50 | 3.01% | 1,709,595 |
| Jun 30, 2025 | 64.70 | 66.50 | 64.40 | 66.50 | 66.50 | 2.78% | 1,293,914 |
| Jun 27, 2025 | 64.00 | 65.00 | 63.30 | 64.70 | 64.70 | 1.41% | 1,153,532 |
| Jun 26, 2025 | 62.60 | 63.80 | 62.30 | 63.80 | 63.80 | 2.57% | 966,497 |
| Jun 25, 2025 | 62.00 | 62.70 | 61.70 | 62.20 | 62.20 | 0.16% | 453,444 |
| Jun 24, 2025 | 62.50 | 63.50 | 62.10 | 62.10 | 62.10 | 0.16% | 541,068 |
| Jun 23, 2025 | 61.90 | 62.10 | 60.90 | 62.00 | 62.00 | 0.16% | 477,051 |
| Jun 20, 2025 | 61.90 | 62.50 | 61.70 | 61.90 | 61.90 | - | 3,297,266 |
| Jun 19, 2025 | 61.80 | 62.30 | 61.60 | 61.90 | 61.90 | -0.96% | 473,641 |
| Jun 18, 2025 | 61.50 | 63.00 | 61.50 | 62.50 | 62.50 | 0.48% | 369,653 |
| Jun 17, 2025 | 62.20 | 62.20 | 61.30 | 62.20 | 62.20 | 0.81% | 471,532 |
| Jun 16, 2025 | 62.40 | 62.40 | 61.10 | 61.70 | 61.70 | -0.48% | 523,486 |
| Jun 13, 2025 | 61.20 | 62.10 | 61.10 | 62.00 | 62.00 | 0.32% | 363,473 |
| Jun 12, 2025 | 61.90 | 62.10 | 61.50 | 61.80 | 61.80 | -0.16% | 226,189 |
| Jun 11, 2025 | 63.20 | 63.20 | 61.50 | 61.90 | 61.90 | -0.96% | 449,838 |
| Jun 10, 2025 | 62.00 | 63.40 | 62.00 | 62.50 | 62.50 | 1.63% | 927,760 |
| Jun 9, 2025 | 61.40 | 61.90 | 60.80 | 61.50 | 61.50 | 0.16% | 307,489 |
| Jun 6, 2025 | 60.60 | 61.40 | 60.60 | 61.40 | 61.40 | 1.32% | 290,397 |
| Jun 5, 2025 | 60.70 | 61.40 | 60.30 | 60.60 | 60.60 | -0.82% | 382,597 |
| Jun 4, 2025 | 61.00 | 61.90 | 60.70 | 61.10 | 61.10 | 0.16% | 295,813 |
| Jun 3, 2025 | 61.00 | 61.40 | 60.50 | 61.00 | 61.00 | 0.66% | 387,106 |
| Jun 2, 2025 | 61.40 | 61.70 | 60.20 | 60.60 | 60.60 | -0.49% | 610,751 |
| May 29, 2025 | 61.30 | 61.70 | 60.70 | 60.90 | 60.90 | -0.33% | 546,580 |
| May 28, 2025 | 62.00 | 62.00 | 60.70 | 61.10 | 61.10 | -1.29% | 797,765 |
| May 27, 2025 | 63.00 | 64.00 | 61.90 | 61.90 | 61.90 | -2.52% | 767,496 |
| May 26, 2025 | 62.10 | 63.60 | 62.10 | 63.50 | 63.50 | 2.42% | 715,557 |
| May 23, 2025 | 62.50 | 62.90 | 62.00 | 62.00 | 62.00 | -0.80% | 222,042 |