Sakura Development Co.,Ltd (TPE:2539)
Taiwan
· Delayed Price · Currency is TWD 41.50
+0.25 (0.61%)
Apr 29, 2026, 1:30 PM CST
TPE:2539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,258,182 |
| 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% | 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 |