Sakura Development Co.,Ltd (TPE:2539)
Taiwan
· Delayed Price · Currency is TWD 48.05
+0.70 (1.48%)
At close: Dec 5, 2025
TPE:2539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 48.15 | 48.70 | 48.10 | 48.55 | 48.55 | 1.15% | 677,641 |
| 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 | -0.03% | 3,476,926 |
| Aug 27, 2025 | 50.83 | 50.83 | 49.75 | 50.42 | 50.00 | -0.49% | 3,535,060 |
| Aug 26, 2025 | 52.50 | 52.50 | 49.75 | 50.67 | 50.25 | -4.25% | 3,746,072 |
| Aug 25, 2025 | 55.42 | 55.42 | 52.92 | 52.92 | 52.48 | -3.05% | 2,885,997 |
| Aug 22, 2025 | 55.08 | 55.17 | 54.42 | 54.58 | 54.13 | -1.06% | 709,251 |
| Aug 21, 2025 | 54.25 | 55.50 | 54.25 | 55.17 | 54.71 | 1.69% | 625,779 |
| Aug 20, 2025 | 55.92 | 55.92 | 53.08 | 54.25 | 53.80 | -2.98% | 2,160,914 |
| Aug 19, 2025 | 56.25 | 56.50 | 55.75 | 55.92 | 55.45 | -1.32% | 896,558 |
| Aug 18, 2025 | 57.67 | 58.17 | 56.33 | 56.67 | 56.20 | -1.73% | 1,007,097 |
| Aug 15, 2025 | 57.08 | 58.42 | 56.08 | 57.67 | 57.19 | 1.76% | 1,482,013 |
| Aug 14, 2025 | 56.33 | 56.67 | 56.17 | 56.67 | 56.20 | 0.44% | 402,318 |
| Aug 13, 2025 | 57.08 | 57.58 | 56.42 | 56.42 | 55.95 | -1.31% | 786,318 |
| Aug 12, 2025 | 57.92 | 57.92 | 56.58 | 57.17 | 56.69 | -0.58% | 906,799 |
| Aug 11, 2025 | 57.92 | 58.17 | 57.00 | 57.50 | 57.02 | 0.58% | 1,043,229 |
| Aug 8, 2025 | 56.67 | 57.25 | 56.58 | 57.17 | 56.69 | 0.88% | 589,522 |
| Aug 7, 2025 | 56.67 | 56.67 | 56.00 | 56.67 | 56.20 | 0.44% | 525,038 |
| Aug 6, 2025 | 56.17 | 57.33 | 55.50 | 56.42 | 55.95 | 1.35% | 1,378,509 |
| Aug 5, 2025 | 55.50 | 56.25 | 55.00 | 55.67 | 55.21 | 0.30% | 581,821 |
| Aug 4, 2025 | 54.08 | 56.25 | 54.00 | 55.50 | 55.04 | 1.37% | 762,764 |
| Aug 1, 2025 | 53.92 | 55.00 | 53.83 | 54.75 | 54.30 | 0.92% | 475,534 |
| Jul 31, 2025 | 55.67 | 55.67 | 53.92 | 54.25 | 53.80 | -2.40% | 1,014,655 |
| Jul 30, 2025 | 54.83 | 55.83 | 54.83 | 55.58 | 55.12 | -0.30% | 475,221 |
| Jul 29, 2025 | 56.00 | 56.08 | 55.25 | 55.75 | 55.29 | -0.15% | 693,120 |
| Jul 28, 2025 | 55.00 | 56.67 | 55.00 | 55.83 | 55.37 | 1.51% | 1,046,846 |
| Jul 25, 2025 | 54.67 | 55.00 | 54.50 | 55.00 | 54.55 | 0.15% | 336,558 |
| Jul 24, 2025 | 55.42 | 55.42 | 54.58 | 54.92 | 54.46 | -0.30% | 465,751 |
| Jul 23, 2025 | 54.25 | 55.08 | 54.25 | 55.08 | 54.63 | 1.07% | 729,574 |
| Jul 22, 2025 | 54.58 | 54.92 | 54.17 | 54.50 | 54.05 | 1.08% | 1,054,088 |
| Jul 21, 2025 | 53.42 | 54.67 | 53.33 | 53.92 | 53.47 | 1.25% | 782,497 |
| Jul 18, 2025 | 53.50 | 53.50 | 52.75 | 53.25 | 52.81 | 0.16% | 694,088 |
| Jul 17, 2025 | 52.42 | 53.58 | 52.42 | 53.17 | 52.73 | 1.43% | 738,070 |
| Jul 16, 2025 | 52.75 | 53.25 | 52.42 | 52.42 | 51.98 | -0.63% | 789,439 |
| Jul 15, 2025 | 52.67 | 52.92 | 52.42 | 52.75 | 52.31 | 0.16% | 408,074 |