Sakura Development Co.,Ltd (TPE:2539)
Taiwan · Delayed Price · Currency is TWD 38.10
-0.55 (-1.42%)
May 15, 2026, 1:30 PM CST
TPE:2539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 38.70 | 38.70 | 37.90 | 38.10 | 38.10 | -1.42% | 1,851,095 |
| May 14, 2026 | 39.30 | 39.65 | 38.50 | 38.65 | 38.65 | -1.65% | 1,539,518 |
| May 13, 2026 | 39.25 | 39.35 | 38.70 | 39.30 | 39.30 | 0.64% | 1,126,558 |
| May 12, 2026 | 40.05 | 40.15 | 38.80 | 39.05 | 39.05 | -1.76% | 1,322,940 |
| May 11, 2026 | 39.40 | 39.80 | 38.60 | 39.75 | 39.75 | 1.02% | 1,778,340 |
| May 8, 2026 | 40.30 | 40.30 | 39.25 | 39.35 | 39.35 | - | 1,166,771 |
| May 7, 2026 | 39.70 | 39.75 | 39.10 | 39.35 | 39.35 | -0.88% | 1,578,619 |
| May 6, 2026 | 40.10 | 40.15 | 39.50 | 39.70 | 39.70 | -0.50% | 1,488,961 |
| May 5, 2026 | 40.20 | 40.25 | 39.60 | 39.90 | 39.90 | -0.99% | 1,640,891 |
| May 4, 2026 | 41.00 | 41.20 | 40.25 | 40.30 | 40.30 | -1.71% | 1,430,351 |
| Apr 30, 2026 | 41.60 | 41.60 | 40.95 | 41.00 | 41.00 | -1.20% | 973,020 |
| Apr 29, 2026 | 41.40 | 41.60 | 40.60 | 41.50 | 41.50 | 0.61% | 1,036,040 |
| Apr 28, 2026 | 41.50 | 41.50 | 40.15 | 41.25 | 41.25 | 0.49% | 1,632,261 |
| Apr 27, 2026 | 43.05 | 43.05 | 40.90 | 41.05 | 41.05 | -5.09% | 3,174,882 |
| Apr 24, 2026 | 44.35 | 44.40 | 43.20 | 43.25 | 43.25 | -2.48% | 1,782,955 |
| Apr 23, 2026 | 44.80 | 45.00 | 44.05 | 44.35 | 44.35 | -1.00% | 1,233,747 |
| Apr 22, 2026 | 46.30 | 46.30 | 44.55 | 44.80 | 44.80 | -1.21% | 1,247,750 |
| Apr 21, 2026 | 45.95 | 46.10 | 44.90 | 45.35 | 45.35 | -1.31% | 1,311,198 |
| Apr 20, 2026 | 46.75 | 46.95 | 45.50 | 45.95 | 45.95 | -1.61% | 1,432,021 |
| Apr 17, 2026 | 47.15 | 47.15 | 46.45 | 46.70 | 46.70 | -0.53% | 991,401 |
| Apr 16, 2026 | 47.45 | 47.45 | 46.95 | 46.95 | 46.95 | -0.63% | 1,120,380 |
| Apr 15, 2026 | 47.80 | 47.80 | 47.10 | 47.25 | 47.25 | -0.53% | 728,645 |
| Apr 14, 2026 | 48.10 | 48.10 | 47.30 | 47.50 | 47.50 | - | 796,519 |
| Apr 13, 2026 | 47.50 | 48.20 | 47.10 | 47.50 | 47.50 | -0.52% | 567,509 |
| Apr 10, 2026 | 47.75 | 48.00 | 47.55 | 47.75 | 47.75 | - | 380,183 |
| Apr 9, 2026 | 48.10 | 48.25 | 47.55 | 47.75 | 47.75 | -0.42% | 383,035 |
| Apr 8, 2026 | 48.00 | 48.20 | 47.80 | 47.95 | 47.95 | - | 585,436 |
| Apr 7, 2026 | 47.80 | 48.00 | 47.25 | 47.95 | 47.95 | 0.84% | 399,556 |
| Apr 2, 2026 | 48.00 | 48.15 | 47.50 | 47.55 | 47.55 | -0.73% | 479,018 |
| Apr 1, 2026 | 48.35 | 48.35 | 47.75 | 47.90 | 47.90 | - | 471,044 |
| Mar 31, 2026 | 47.85 | 48.25 | 47.65 | 47.90 | 47.90 | -0.21% | 540,486 |
| Mar 30, 2026 | 47.60 | 48.45 | 47.60 | 48.00 | 48.00 | -1.03% | 562,925 |
| Mar 27, 2026 | 48.50 | 48.60 | 48.25 | 48.50 | 48.50 | - | 412,966 |
| Mar 26, 2026 | 49.00 | 49.15 | 48.35 | 48.50 | 48.50 | -0.41% | 549,511 |
| Mar 25, 2026 | 49.15 | 49.15 | 48.00 | 48.70 | 48.70 | 1.88% | 437,246 |
| Mar 24, 2026 | 47.85 | 47.95 | 47.50 | 47.80 | 47.80 | 0.21% | 559,860 |
| Mar 23, 2026 | 47.40 | 48.00 | 47.20 | 47.70 | 47.70 | -0.93% | 1,016,114 |
| Mar 20, 2026 | 48.55 | 49.65 | 48.10 | 48.15 | 48.15 | -0.21% | 663,887 |
| Mar 19, 2026 | 48.40 | 48.80 | 48.00 | 48.25 | 48.25 | -1.03% | 580,263 |
| Mar 18, 2026 | 49.65 | 50.20 | 48.60 | 48.75 | 48.75 | -1.81% | 1,151,146 |
| Mar 17, 2026 | 48.45 | 49.65 | 48.45 | 49.65 | 49.65 | 1.85% | 865,937 |
| Mar 16, 2026 | 48.40 | 48.95 | 47.55 | 48.75 | 48.75 | 1.99% | 830,715 |
| Mar 13, 2026 | 47.50 | 47.95 | 47.05 | 47.80 | 47.80 | -0.42% | 1,447,737 |
| Mar 12, 2026 | 48.00 | 48.35 | 47.30 | 48.00 | 48.00 | -1.23% | 1,343,406 |
| Mar 11, 2026 | 50.50 | 50.50 | 48.00 | 48.60 | 48.60 | -0.82% | 1,804,766 |
| Mar 10, 2026 | 49.45 | 49.45 | 48.10 | 49.00 | 49.00 | 2.08% | 492,098 |
| Mar 9, 2026 | 47.60 | 48.80 | 47.60 | 48.00 | 48.00 | -3.23% | 1,018,898 |
| Mar 6, 2026 | 48.50 | 49.70 | 48.25 | 49.60 | 49.60 | 2.06% | 639,120 |
| Mar 5, 2026 | 48.75 | 49.00 | 48.15 | 48.60 | 48.60 | 1.25% | 428,666 |
| Mar 4, 2026 | 48.20 | 48.30 | 47.50 | 48.00 | 48.00 | -2.14% | 931,778 |