Sakura Development Co.,Ltd (TPE:2539)
Taiwan
· Delayed Price · Currency is TWD 48.00
-1.60 (-3.23%)
At close: Mar 9, 2026
TPE:2539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.50 | 49.70 | 48.25 | 49.60 | 49.60 | 2.06% | 637,422 |
| 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 |
| Mar 3, 2026 | 49.95 | 49.95 | 48.70 | 49.05 | 49.05 | -1.90% | 909,569 |
| Mar 2, 2026 | 49.25 | 50.00 | 48.55 | 50.00 | 50.00 | 2.04% | 1,002,685 |
| Feb 26, 2026 | 49.90 | 49.90 | 48.60 | 49.00 | 49.00 | -0.51% | 984,260 |
| Feb 25, 2026 | 49.50 | 49.60 | 48.75 | 49.25 | 49.25 | -0.51% | 731,012 |
| Feb 24, 2026 | 49.55 | 49.70 | 48.90 | 49.50 | 49.50 | -0.10% | 1,177,226 |
| Feb 23, 2026 | 48.70 | 50.00 | 48.70 | 49.55 | 49.55 | 2.06% | 1,522,237 |
| Feb 11, 2026 | 47.80 | 48.60 | 46.80 | 48.55 | 48.55 | 0.10% | 1,275,077 |
| Feb 10, 2026 | 47.75 | 48.50 | 47.75 | 48.50 | 48.50 | 1.68% | 1,008,288 |
| Feb 9, 2026 | 48.00 | 48.00 | 47.25 | 47.70 | 47.70 | -0.42% | 573,140 |
| Feb 6, 2026 | 47.10 | 48.05 | 46.70 | 47.90 | 47.90 | 0.84% | 785,721 |
| Feb 5, 2026 | 47.00 | 47.65 | 46.80 | 47.50 | 47.50 | 1.06% | 474,310 |
| Feb 4, 2026 | 46.60 | 47.30 | 46.40 | 47.00 | 47.00 | 0.86% | 446,082 |
| Feb 3, 2026 | 46.75 | 47.00 | 45.35 | 46.60 | 46.60 | 0.11% | 979,775 |
| Feb 2, 2026 | 47.40 | 47.40 | 46.20 | 46.55 | 46.55 | -1.79% | 969,283 |
| Jan 30, 2026 | 47.80 | 48.00 | 47.20 | 47.40 | 47.40 | -1.35% | 897,116 |
| Jan 29, 2026 | 47.80 | 48.20 | 47.65 | 48.05 | 48.05 | 0.10% | 809,259 |
| Jan 28, 2026 | 48.15 | 48.15 | 47.65 | 48.00 | 48.00 | 0.52% | 457,473 |
| Jan 27, 2026 | 48.05 | 48.20 | 47.55 | 47.75 | 47.75 | -0.52% | 874,138 |
| Jan 26, 2026 | 48.30 | 48.30 | 47.75 | 48.00 | 48.00 | -0.62% | 456,027 |
| Jan 23, 2026 | 49.35 | 49.35 | 48.30 | 48.30 | 48.30 | -2.03% | 526,669 |
| Jan 22, 2026 | 48.65 | 49.95 | 48.65 | 49.30 | 49.30 | 1.34% | 894,108 |
| Jan 21, 2026 | 48.00 | 48.70 | 47.70 | 48.65 | 48.65 | 1.35% | 901,096 |
| Jan 20, 2026 | 48.50 | 48.60 | 47.95 | 48.00 | 48.00 | -0.31% | 498,731 |
| Jan 19, 2026 | 47.60 | 48.40 | 47.45 | 48.15 | 48.15 | 0.52% | 562,537 |
| Jan 16, 2026 | 48.90 | 48.90 | 47.60 | 47.90 | 47.90 | -1.44% | 960,652 |
| Jan 15, 2026 | 49.35 | 49.60 | 48.60 | 48.60 | 48.60 | -1.42% | 517,143 |
| Jan 14, 2026 | 48.35 | 49.30 | 48.35 | 49.30 | 49.30 | 1.96% | 654,803 |
| Jan 13, 2026 | 48.95 | 48.95 | 47.90 | 48.35 | 48.35 | - | 425,891 |
| Jan 12, 2026 | 48.70 | 48.70 | 47.85 | 48.35 | 48.35 | 0.31% | 484,482 |
| Jan 9, 2026 | 47.90 | 48.30 | 47.75 | 48.20 | 48.20 | 1.05% | 522,056 |
| Jan 8, 2026 | 47.10 | 47.95 | 47.05 | 47.70 | 47.70 | 1.38% | 612,516 |
| Jan 7, 2026 | 47.50 | 47.60 | 47.00 | 47.05 | 47.05 | -0.95% | 677,064 |
| Jan 6, 2026 | 47.85 | 47.85 | 47.15 | 47.50 | 47.50 | 0.21% | 610,105 |
| Jan 5, 2026 | 47.90 | 47.90 | 47.00 | 47.40 | 47.40 | -1.25% | 975,129 |
| Jan 2, 2026 | 48.50 | 48.50 | 47.75 | 48.00 | 48.00 | -1.03% | 601,206 |
| Dec 31, 2025 | 48.95 | 48.95 | 48.10 | 48.50 | 48.50 | -0.92% | 553,798 |
| Dec 30, 2025 | 49.35 | 49.35 | 48.80 | 48.95 | 48.95 | -0.81% | 301,285 |
| Dec 29, 2025 | 48.95 | 49.65 | 48.90 | 49.35 | 49.35 | 1.44% | 925,431 |
| Dec 26, 2025 | 48.55 | 49.00 | 48.10 | 48.65 | 48.65 | 0.62% | 380,917 |
| Dec 24, 2025 | 48.10 | 48.90 | 48.10 | 48.35 | 48.35 | 0.73% | 361,518 |
| Dec 23, 2025 | 48.00 | 48.05 | 47.80 | 48.00 | 48.00 | - | 286,448 |
| Dec 22, 2025 | 48.55 | 48.55 | 47.70 | 48.00 | 48.00 | -1.03% | 682,007 |
| Dec 19, 2025 | 47.65 | 48.60 | 47.65 | 48.50 | 48.50 | 1.78% | 775,155 |
| Dec 18, 2025 | 48.65 | 48.65 | 47.45 | 47.65 | 47.65 | -0.73% | 520,878 |
| Dec 17, 2025 | 48.20 | 48.70 | 48.00 | 48.00 | 48.00 | 0.21% | 919,856 |
| Dec 16, 2025 | 47.10 | 48.15 | 47.10 | 47.90 | 47.90 | -0.21% | 604,722 |
| Dec 15, 2025 | 47.85 | 48.30 | 47.10 | 48.00 | 48.00 | 0.42% | 535,778 |
| Dec 12, 2025 | 48.05 | 48.10 | 47.55 | 47.80 | 47.80 | -0.10% | 336,744 |
| Dec 11, 2025 | 48.00 | 48.00 | 47.00 | 47.85 | 47.85 | -0.31% | 542,344 |
| Dec 10, 2025 | 47.70 | 48.40 | 47.50 | 48.00 | 48.00 | 0.84% | 657,005 |
| Dec 9, 2025 | 47.50 | 47.60 | 46.95 | 47.60 | 47.60 | 0.21% | 349,680 |
| Dec 8, 2025 | 48.05 | 48.15 | 46.90 | 47.50 | 47.50 | -1.14% | 749,632 |
| Dec 5, 2025 | 47.45 | 48.10 | 47.25 | 48.05 | 48.05 | 1.48% | 677,585 |
| Dec 4, 2025 | 46.55 | 47.35 | 46.55 | 47.35 | 47.35 | 1.72% | 478,928 |
| Dec 3, 2025 | 45.85 | 46.60 | 45.70 | 46.55 | 46.55 | 1.53% | 436,451 |
| Dec 2, 2025 | 45.65 | 45.95 | 45.35 | 45.85 | 45.85 | 0.33% | 315,754 |
| Dec 1, 2025 | 46.50 | 46.50 | 45.05 | 45.70 | 45.70 | -1.72% | 806,013 |
| Nov 28, 2025 | 45.65 | 46.55 | 45.35 | 46.50 | 46.50 | 1.86% | 759,933 |
| Nov 27, 2025 | 44.70 | 45.65 | 44.70 | 45.65 | 45.65 | 1.90% | 430,594 |
| Nov 26, 2025 | 44.90 | 45.00 | 44.30 | 44.80 | 44.80 | 0.56% | 518,651 |
| Nov 25, 2025 | 44.95 | 45.00 | 44.00 | 44.55 | 44.55 | -0.34% | 534,977 |
| Nov 24, 2025 | 44.30 | 45.25 | 43.95 | 44.70 | 44.70 | 1.48% | 1,083,910 |
| Nov 21, 2025 | 44.00 | 44.30 | 43.50 | 44.05 | 44.05 | -0.34% | 992,870 |
| Nov 20, 2025 | 43.35 | 44.45 | 43.20 | 44.20 | 44.20 | 1.38% | 967,262 |
| Nov 19, 2025 | 45.15 | 45.15 | 43.60 | 43.60 | 43.60 | -3.33% | 1,459,795 |
| Nov 18, 2025 | 46.15 | 46.15 | 44.80 | 45.10 | 45.10 | -2.28% | 1,710,776 |
| Nov 17, 2025 | 46.85 | 46.85 | 45.85 | 46.15 | 46.15 | -1.91% | 1,538,062 |
| Nov 14, 2025 | 47.70 | 47.70 | 46.75 | 47.05 | 47.05 | -0.84% | 985,598 |
| Nov 13, 2025 | 47.95 | 48.05 | 47.00 | 47.45 | 47.45 | -0.73% | 1,044,495 |
| Nov 12, 2025 | 47.65 | 47.95 | 47.40 | 47.80 | 47.80 | 0.10% | 653,896 |
| Nov 11, 2025 | 48.00 | 48.05 | 47.40 | 47.75 | 47.75 | -0.62% | 1,333,777 |
| Nov 10, 2025 | 48.20 | 48.20 | 47.70 | 48.05 | 48.05 | -0.31% | 632,313 |
| Nov 7, 2025 | 48.05 | 48.35 | 47.90 | 48.20 | 48.20 | - | 308,479 |
| Nov 6, 2025 | 48.35 | 48.50 | 48.00 | 48.20 | 48.20 | -0.31% | 348,114 |
| Nov 5, 2025 | 47.90 | 48.55 | 47.50 | 48.35 | 48.35 | 0.94% | 497,277 |
| Nov 4, 2025 | 47.90 | 48.45 | 47.85 | 47.90 | 47.90 | - | 469,451 |
| Nov 3, 2025 | 48.10 | 48.10 | 47.65 | 47.90 | 47.90 | -0.52% | 965,992 |
| 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 |