Taiwan Sakura Corporation (TPE:9911)
Taiwan · Delayed Price · Currency is TWD 87.30
+0.60 (0.69%)
Sep 1, 2025, 10:01 AM CST
Taiwan Sakura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 87.20 | 87.20 | 86.70 | 86.70 | 86.70 | -0.46% | 122,000 |
| Aug 28, 2025 | 86.50 | 87.10 | 86.40 | 87.10 | 87.10 | 0.69% | 235,614 |
| Aug 27, 2025 | 86.30 | 87.20 | 86.30 | 86.50 | 86.50 | - | 236,238 |
| Aug 26, 2025 | 86.10 | 87.00 | 86.10 | 86.50 | 86.50 | 0.12% | 232,922 |
| Aug 25, 2025 | 86.50 | 86.80 | 86.10 | 86.40 | 86.40 | - | 158,153 |
| Aug 22, 2025 | 86.70 | 86.70 | 85.90 | 86.40 | 86.40 | 0.12% | 125,563 |
| Aug 21, 2025 | 86.20 | 86.60 | 86.10 | 86.30 | 86.30 | 0.12% | 82,856 |
| Aug 20, 2025 | 86.20 | 86.50 | 85.80 | 86.20 | 86.20 | 0.23% | 233,288 |
| Aug 19, 2025 | 86.40 | 86.40 | 85.60 | 86.00 | 86.00 | -0.58% | 224,097 |
| Aug 18, 2025 | 86.00 | 86.60 | 86.00 | 86.50 | 86.50 | 0.70% | 195,551 |
| Aug 15, 2025 | 85.40 | 86.70 | 85.40 | 85.90 | 85.90 | 0.35% | 366,248 |
| Aug 14, 2025 | 85.10 | 85.90 | 85.10 | 85.60 | 85.60 | 0.59% | 209,039 |
| Aug 13, 2025 | 85.70 | 86.00 | 85.10 | 85.10 | 85.10 | -0.70% | 579,768 |
| Aug 12, 2025 | 86.20 | 86.40 | 85.40 | 85.70 | 85.70 | -0.58% | 467,580 |
| Aug 11, 2025 | 87.10 | 87.10 | 85.90 | 86.20 | 86.20 | -0.92% | 346,974 |
| Aug 8, 2025 | 88.00 | 88.30 | 87.00 | 87.00 | 87.00 | -1.25% | 351,255 |
| Aug 7, 2025 | 88.40 | 88.90 | 88.00 | 88.10 | 88.10 | -0.11% | 313,785 |
| Aug 6, 2025 | 87.50 | 88.60 | 87.50 | 88.20 | 88.20 | 0.68% | 275,886 |
| Aug 5, 2025 | 87.60 | 88.00 | 87.10 | 87.60 | 87.60 | 0.23% | 150,196 |
| Aug 4, 2025 | 87.20 | 87.90 | 86.90 | 87.40 | 87.40 | -0.11% | 130,847 |
| Aug 1, 2025 | 85.30 | 88.00 | 85.30 | 87.50 | 87.50 | 1.63% | 329,368 |
| Jul 31, 2025 | 87.00 | 87.00 | 85.00 | 86.10 | 86.10 | -1.03% | 886,638 |
| Jul 30, 2025 | 86.60 | 87.30 | 86.60 | 87.00 | 87.00 | 0.46% | 211,685 |
| Jul 29, 2025 | 87.00 | 87.30 | 86.50 | 86.60 | 86.60 | -0.69% | 321,204 |
| Jul 28, 2025 | 87.70 | 88.00 | 86.70 | 87.20 | 87.20 | -0.57% | 421,968 |
| Jul 25, 2025 | 88.10 | 89.20 | 87.50 | 87.70 | 87.70 | -1.02% | 466,658 |
| Jul 24, 2025 | 88.50 | 89.10 | 87.60 | 88.60 | 88.60 | -0.23% | 603,704 |
| Jul 23, 2025 | 86.80 | 89.00 | 86.50 | 88.80 | 88.80 | 2.66% | 1,217,260 |
| Jul 22, 2025 | 85.70 | 86.60 | 85.50 | 86.50 | 86.50 | 0.93% | 670,746 |
| Jul 21, 2025 | 85.00 | 86.30 | 85.00 | 85.70 | 85.70 | 0.82% | 353,495 |
| Jul 18, 2025 | 85.40 | 85.70 | 84.90 | 85.00 | 85.00 | -0.12% | 323,381 |
| Jul 17, 2025 | 85.20 | 85.20 | 84.60 | 85.10 | 85.10 | 0.12% | 340,867 |
| Jul 16, 2025 | 85.20 | 85.40 | 85.00 | 85.00 | 85.00 | -0.23% | 184,852 |
| Jul 15, 2025 | 85.20 | 85.40 | 85.00 | 85.20 | 85.20 | -0.47% | 188,085 |
| Jul 14, 2025 | 85.80 | 86.00 | 85.10 | 85.60 | 85.60 | -0.12% | 196,570 |
| Jul 11, 2025 | 85.50 | 86.00 | 85.50 | 85.70 | 85.70 | 0.23% | 129,296 |
| Jul 10, 2025 | 85.30 | 85.80 | 85.30 | 85.50 | 85.50 | - | 111,802 |
| Jul 9, 2025 | 86.00 | 86.30 | 85.40 | 85.50 | 85.50 | 0.35% | 131,600 |
| Jul 8, 2025 | 86.50 | 86.50 | 85.20 | 85.20 | 85.20 | -1.27% | 145,152 |
| Jul 7, 2025 | 85.70 | 86.70 | 85.70 | 86.30 | 86.30 | 0.70% | 154,686 |
| Jul 4, 2025 | 86.00 | 86.20 | 85.60 | 85.70 | 85.70 | -0.23% | 132,620 |
| Jul 3, 2025 | 85.80 | 86.40 | 85.80 | 85.90 | 85.90 | 0.12% | 183,372 |
| Jul 2, 2025 | 85.30 | 86.20 | 85.30 | 85.80 | 85.80 | 0.35% | 185,537 |
| Jul 1, 2025 | 85.60 | 86.00 | 85.40 | 85.50 | 85.50 | - | 142,266 |
| Jun 30, 2025 | 85.60 | 85.80 | 85.10 | 85.50 | 85.50 | - | 227,934 |
| Jun 27, 2025 | 85.80 | 86.10 | 85.50 | 85.50 | 85.50 | -0.35% | 137,937 |
| Jun 26, 2025 | 85.50 | 86.00 | 85.50 | 85.80 | 85.80 | 0.82% | 204,408 |
| Jun 25, 2025 | 85.50 | 85.50 | 84.70 | 85.10 | 85.10 | - | 175,008 |
| Jun 24, 2025 | 86.40 | 86.40 | 85.00 | 85.10 | 85.10 | 0.24% | 184,424 |
| Jun 23, 2025 | 85.00 | 85.40 | 84.50 | 84.90 | 84.90 | -0.24% | 144,622 |