Taiwan Sakura Corporation (TPE:9911)
Taiwan
· Delayed Price · Currency is TWD 87.30
-1.70 (-1.91%)
Mar 9, 2026, 1:30 PM CST
Taiwan Sakura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 89.10 | 89.40 | 88.30 | 89.00 | 89.00 | -0.11% | 291,180 |
| Mar 5, 2026 | 89.10 | 89.70 | 88.80 | 89.10 | 89.10 | 0.56% | 302,583 |
| Mar 4, 2026 | 88.90 | 89.50 | 87.50 | 88.60 | 88.60 | -0.45% | 697,182 |
| Mar 3, 2026 | 88.10 | 89.30 | 87.20 | 89.00 | 89.00 | 1.37% | 604,607 |
| Mar 2, 2026 | 86.40 | 88.00 | 86.00 | 87.80 | 87.80 | 1.62% | 774,423 |
| Feb 26, 2026 | 85.80 | 86.50 | 85.40 | 86.40 | 86.40 | 0.47% | 507,474 |
| Feb 25, 2026 | 87.00 | 87.50 | 85.90 | 86.00 | 86.00 | -0.58% | 368,055 |
| Feb 24, 2026 | 86.50 | 87.00 | 86.30 | 86.50 | 86.50 | -0.46% | 366,502 |
| Feb 23, 2026 | 85.80 | 87.30 | 85.80 | 86.90 | 86.90 | 1.64% | 797,304 |
| Feb 11, 2026 | 85.20 | 85.50 | 84.90 | 85.50 | 85.50 | 0.35% | 696,802 |
| Feb 10, 2026 | 85.10 | 85.20 | 84.80 | 85.20 | 85.20 | 0.12% | 194,433 |
| Feb 9, 2026 | 84.80 | 85.40 | 84.60 | 85.10 | 85.10 | 0.59% | 384,910 |
| Feb 6, 2026 | 85.40 | 85.50 | 84.00 | 84.60 | 84.60 | -0.94% | 472,816 |
| Feb 5, 2026 | 83.80 | 85.90 | 83.30 | 85.40 | 85.40 | 1.91% | 723,553 |
| Feb 4, 2026 | 83.50 | 84.00 | 83.10 | 83.80 | 83.80 | 0.36% | 85,835 |
| Feb 3, 2026 | 83.30 | 83.70 | 83.00 | 83.50 | 83.50 | 0.36% | 98,300 |
| Feb 2, 2026 | 83.20 | 84.30 | 82.80 | 83.20 | 83.20 | - | 215,991 |
| Jan 30, 2026 | 83.50 | 83.50 | 83.20 | 83.20 | 83.20 | -0.72% | 192,174 |
| Jan 29, 2026 | 83.60 | 84.00 | 83.30 | 83.80 | 83.80 | - | 136,157 |
| Jan 28, 2026 | 84.10 | 84.20 | 83.60 | 83.80 | 83.80 | -0.59% | 217,527 |
| Jan 27, 2026 | 84.30 | 85.00 | 84.20 | 84.30 | 84.30 | 0.12% | 355,288 |
| Jan 26, 2026 | 84.90 | 84.90 | 84.10 | 84.20 | 84.20 | -0.59% | 173,126 |
| Jan 23, 2026 | 84.90 | 85.00 | 84.40 | 84.70 | 84.70 | -0.24% | 121,758 |
| Jan 22, 2026 | 84.50 | 85.00 | 84.50 | 84.90 | 84.90 | 0.71% | 231,500 |
| Jan 21, 2026 | 84.00 | 84.30 | 83.90 | 84.30 | 84.30 | 0.12% | 146,942 |
| Jan 20, 2026 | 84.30 | 84.70 | 84.10 | 84.20 | 84.20 | -0.36% | 124,615 |
| Jan 19, 2026 | 84.10 | 85.00 | 84.10 | 84.50 | 84.50 | 0.12% | 233,839 |
| Jan 16, 2026 | 84.80 | 84.80 | 84.30 | 84.40 | 84.40 | -0.94% | 182,312 |
| Jan 15, 2026 | 84.00 | 85.20 | 84.00 | 85.20 | 85.20 | 0.83% | 237,256 |
| Jan 14, 2026 | 83.80 | 84.80 | 83.80 | 84.50 | 84.50 | 0.84% | 282,860 |
| Jan 13, 2026 | 83.80 | 84.00 | 83.50 | 83.80 | 83.80 | - | 154,706 |
| Jan 12, 2026 | 82.90 | 84.00 | 82.90 | 83.80 | 83.80 | 1.09% | 235,614 |
| Jan 9, 2026 | 82.50 | 83.10 | 82.50 | 82.90 | 82.90 | 0.48% | 127,528 |
| Jan 8, 2026 | 82.60 | 82.70 | 82.40 | 82.50 | 82.50 | -0.24% | 195,696 |
| Jan 7, 2026 | 83.00 | 83.10 | 82.00 | 82.70 | 82.70 | -0.60% | 504,585 |
| Jan 6, 2026 | 83.20 | 83.90 | 83.10 | 83.20 | 83.20 | -0.24% | 184,267 |
| Jan 5, 2026 | 83.70 | 84.00 | 83.30 | 83.40 | 83.40 | -0.60% | 226,087 |
| Jan 2, 2026 | 83.70 | 84.10 | 83.60 | 83.90 | 83.90 | 0.24% | 242,333 |
| Dec 31, 2025 | 83.70 | 83.90 | 83.50 | 83.70 | 83.70 | 0.60% | 132,399 |
| Dec 30, 2025 | 83.70 | 83.70 | 83.10 | 83.20 | 83.20 | -0.60% | 150,952 |
| Dec 29, 2025 | 83.50 | 83.80 | 83.40 | 83.70 | 83.70 | 0.24% | 104,833 |
| Dec 26, 2025 | 83.30 | 84.30 | 83.20 | 83.50 | 83.50 | 0.24% | 141,254 |
| Dec 24, 2025 | 83.50 | 83.50 | 83.20 | 83.30 | 83.30 | -0.12% | 150,765 |
| Dec 23, 2025 | 83.80 | 83.80 | 83.40 | 83.40 | 83.40 | -0.48% | 149,744 |
| Dec 22, 2025 | 84.10 | 84.10 | 83.60 | 83.80 | 83.80 | -0.24% | 145,655 |
| Dec 19, 2025 | 83.00 | 84.10 | 83.00 | 84.00 | 84.00 | 1.20% | 225,099 |
| Dec 18, 2025 | 83.80 | 83.80 | 83.00 | 83.00 | 83.00 | - | 116,143 |
| Dec 17, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -0.36% | 182,140 |
| Dec 16, 2025 | 83.50 | 84.00 | 83.30 | 83.30 | 83.30 | -0.95% | 256,487 |
| Dec 15, 2025 | 84.00 | 84.50 | 84.00 | 84.10 | 84.10 | - | 101,358 |
| Dec 12, 2025 | 84.50 | 84.50 | 83.90 | 84.10 | 84.10 | 0.24% | 90,365 |
| Dec 11, 2025 | 83.80 | 84.00 | 83.30 | 83.90 | 83.90 | 0.24% | 88,917 |
| Dec 10, 2025 | 83.60 | 84.30 | 83.60 | 83.70 | 83.70 | 0.12% | 126,688 |
| Dec 9, 2025 | 84.00 | 84.00 | 83.50 | 83.60 | 83.60 | -0.36% | 91,868 |
| Dec 8, 2025 | 84.20 | 84.60 | 83.80 | 83.90 | 83.90 | -0.36% | 105,036 |
| Dec 5, 2025 | 84.00 | 84.40 | 83.80 | 84.20 | 84.20 | - | 106,547 |
| Dec 4, 2025 | 84.30 | 84.30 | 83.80 | 84.20 | 84.20 | 0.60% | 77,129 |
| Dec 3, 2025 | 84.00 | 84.00 | 83.60 | 83.70 | 83.70 | - | 61,828 |
| Dec 2, 2025 | 83.70 | 83.90 | 83.20 | 83.70 | 83.70 | - | 219,198 |
| Dec 1, 2025 | 84.20 | 84.60 | 83.50 | 83.70 | 83.70 | -1.06% | 180,446 |
| Nov 28, 2025 | 83.80 | 84.60 | 83.80 | 84.60 | 84.60 | 0.71% | 128,345 |
| Nov 27, 2025 | 83.90 | 84.60 | 83.90 | 84.00 | 84.00 | -0.47% | 105,985 |
| Nov 26, 2025 | 83.90 | 84.50 | 83.90 | 84.40 | 84.40 | 1.08% | 132,872 |
| Nov 25, 2025 | 83.70 | 84.00 | 83.50 | 83.50 | 83.50 | -0.12% | 86,626 |
| Nov 24, 2025 | 83.90 | 84.30 | 83.20 | 83.60 | 83.60 | -0.36% | 423,098 |
| Nov 21, 2025 | 83.30 | 84.00 | 83.00 | 83.90 | 83.90 | 0.72% | 168,817 |
| Nov 20, 2025 | 82.50 | 83.90 | 82.50 | 83.30 | 83.30 | 0.97% | 259,680 |
| Nov 19, 2025 | 83.00 | 83.50 | 82.20 | 82.50 | 82.50 | -0.60% | 506,462 |
| Nov 18, 2025 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | -0.72% | 451,158 |
| Nov 17, 2025 | 83.80 | 84.40 | 83.20 | 83.60 | 83.60 | -0.24% | 373,274 |
| Nov 14, 2025 | 84.20 | 84.40 | 83.70 | 83.80 | 83.80 | -0.48% | 473,721 |
| Nov 13, 2025 | 84.50 | 84.60 | 84.10 | 84.20 | 84.20 | -0.24% | 378,918 |
| Nov 12, 2025 | 85.00 | 85.40 | 84.20 | 84.40 | 84.40 | -0.71% | 465,812 |
| Nov 11, 2025 | 85.50 | 85.50 | 84.70 | 85.00 | 85.00 | -0.47% | 218,272 |
| Nov 10, 2025 | 85.40 | 85.40 | 85.10 | 85.40 | 85.40 | - | 477,152 |
| Nov 7, 2025 | 85.90 | 85.90 | 85.20 | 85.40 | 85.40 | -0.58% | 115,656 |
| Nov 6, 2025 | 85.90 | 86.00 | 85.30 | 85.90 | 85.90 | 0.35% | 154,025 |
| Nov 5, 2025 | 85.90 | 85.90 | 85.00 | 85.60 | 85.60 | -0.35% | 119,295 |
| Nov 4, 2025 | 85.80 | 86.30 | 85.70 | 85.90 | 85.90 | -0.35% | 165,674 |
| Nov 3, 2025 | 85.50 | 86.20 | 85.00 | 86.20 | 86.20 | 1.17% | 222,438 |
| Oct 31, 2025 | 85.20 | 85.60 | 84.50 | 85.20 | 85.20 | - | 402,166 |
| Oct 30, 2025 | 85.10 | 85.60 | 85.10 | 85.20 | 85.20 | -0.47% | 119,943 |
| Oct 29, 2025 | 85.50 | 85.60 | 85.10 | 85.60 | 85.60 | 0.12% | 142,172 |
| Oct 28, 2025 | 86.30 | 86.30 | 85.40 | 85.50 | 85.50 | -0.58% | 145,968 |
| Oct 27, 2025 | 86.10 | 86.20 | 85.60 | 86.00 | 86.00 | 0.12% | 265,452 |
| Oct 23, 2025 | 86.00 | 86.20 | 85.50 | 85.90 | 85.90 | 0.12% | 89,409 |
| Oct 22, 2025 | 85.60 | 85.90 | 85.60 | 85.80 | 85.80 | 0.23% | 93,523 |
| Oct 21, 2025 | 85.30 | 86.50 | 84.80 | 85.60 | 85.60 | 0.94% | 352,687 |
| Oct 20, 2025 | 85.00 | 85.00 | 84.70 | 84.80 | 84.80 | - | 133,794 |
| Oct 17, 2025 | 85.00 | 85.00 | 84.60 | 84.80 | 84.80 | 0.24% | 82,666 |
| Oct 16, 2025 | 85.00 | 85.00 | 84.50 | 84.60 | 84.60 | -0.47% | 249,497 |
| Oct 15, 2025 | 84.60 | 85.00 | 84.00 | 85.00 | 85.00 | 0.59% | 394,460 |
| Oct 14, 2025 | 85.10 | 85.10 | 84.50 | 84.50 | 84.50 | -0.47% | 328,648 |
| Oct 13, 2025 | 85.00 | 85.20 | 84.10 | 84.90 | 84.90 | -0.12% | 318,876 |
| Oct 9, 2025 | 85.20 | 85.20 | 84.80 | 85.00 | 85.00 | -0.23% | 472,972 |
| Oct 8, 2025 | 85.20 | 85.40 | 85.10 | 85.20 | 85.20 | -0.23% | 217,658 |
| Oct 7, 2025 | 85.60 | 85.90 | 85.40 | 85.40 | 85.40 | -0.47% | 226,896 |
| Oct 3, 2025 | 85.80 | 85.80 | 85.10 | 85.80 | 85.80 | 0.12% | 328,253 |
| Oct 2, 2025 | 85.40 | 85.70 | 85.30 | 85.70 | 85.70 | 0.23% | 143,039 |
| Oct 1, 2025 | 85.60 | 85.60 | 85.40 | 85.50 | 85.50 | -0.12% | 140,551 |