Taiwan Sakura Corporation (TPE:9911)
Taiwan
· Delayed Price · Currency is TWD 82.20
+0.40 (0.49%)
Apr 29, 2026, 1:30 PM CST
Taiwan Sakura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.30 | 82.00 | 81.30 | 81.80 | 81.80 | - | 225,629 |
| Apr 27, 2026 | 82.00 | 82.00 | 81.00 | 81.80 | 81.80 | -0.24% | 472,514 |
| Apr 24, 2026 | 82.30 | 82.30 | 81.70 | 82.00 | 82.00 | -0.36% | 351,418 |
| Apr 23, 2026 | 82.90 | 83.20 | 81.80 | 82.30 | 82.30 | -0.72% | 768,416 |
| Apr 22, 2026 | 83.20 | 83.20 | 82.30 | 82.90 | 82.90 | -0.36% | 474,526 |
| Apr 21, 2026 | 83.90 | 83.90 | 82.80 | 83.20 | 83.20 | 0.12% | 402,504 |
| Apr 20, 2026 | 83.60 | 84.10 | 83.00 | 83.10 | 83.10 | -0.84% | 363,940 |
| Apr 17, 2026 | 84.60 | 84.80 | 83.10 | 83.80 | 83.80 | -0.48% | 411,987 |
| Apr 16, 2026 | 85.00 | 85.00 | 84.10 | 84.20 | 84.20 | -0.47% | 208,686 |
| Apr 15, 2026 | 85.00 | 85.30 | 84.50 | 84.60 | 84.60 | -0.35% | 235,853 |
| Apr 14, 2026 | 85.40 | 85.40 | 84.80 | 84.90 | 84.90 | -0.12% | 224,420 |
| Apr 13, 2026 | 85.10 | 85.60 | 84.40 | 85.00 | 85.00 | 0.35% | 258,487 |
| Apr 10, 2026 | 85.80 | 85.80 | 84.50 | 84.70 | 84.70 | 0.12% | 170,384 |
| Apr 9, 2026 | 84.50 | 84.70 | 83.70 | 84.60 | 84.60 | 0.12% | 192,796 |
| Apr 8, 2026 | 85.70 | 85.70 | 84.30 | 84.50 | 84.50 | -1.05% | 463,538 |
| Apr 7, 2026 | 84.60 | 86.30 | 84.60 | 85.40 | 85.40 | 0.95% | 545,656 |
| Apr 2, 2026 | 84.70 | 85.30 | 83.90 | 84.60 | 84.60 | 0.12% | 363,383 |
| Apr 1, 2026 | 82.00 | 84.70 | 81.00 | 84.50 | 84.50 | -3.98% | 1,738,059 |
| Mar 31, 2026 | 87.80 | 88.80 | 87.50 | 88.00 | 82.99 | 0.23% | 762,704 |
| Mar 30, 2026 | 88.00 | 88.70 | 87.70 | 87.80 | 82.81 | -1.13% | 717,715 |
| Mar 27, 2026 | 88.90 | 89.00 | 88.40 | 88.80 | 83.75 | -0.11% | 457,440 |
| Mar 26, 2026 | 91.00 | 91.00 | 88.90 | 88.90 | 83.84 | -2.09% | 1,103,229 |
| Mar 25, 2026 | 91.50 | 91.80 | 90.40 | 90.80 | 85.64 | -0.22% | 454,818 |
| Mar 24, 2026 | 90.80 | 91.00 | 90.00 | 91.00 | 85.82 | 1.00% | 502,500 |
| Mar 23, 2026 | 90.50 | 91.20 | 88.80 | 90.10 | 84.97 | -0.77% | 307,218 |
| Mar 20, 2026 | 90.50 | 91.50 | 90.50 | 90.80 | 85.64 | 0.55% | 298,917 |
| Mar 19, 2026 | 90.80 | 90.80 | 90.00 | 90.30 | 85.16 | -0.77% | 381,016 |
| Mar 18, 2026 | 90.80 | 91.60 | 90.60 | 91.00 | 85.82 | 0.22% | 312,780 |
| Mar 17, 2026 | 92.50 | 92.50 | 90.60 | 90.80 | 85.64 | -1.30% | 414,466 |
| Mar 16, 2026 | 92.70 | 92.80 | 91.40 | 92.00 | 86.77 | -0.33% | 333,644 |
| Mar 13, 2026 | 91.80 | 92.50 | 91.30 | 92.30 | 87.05 | 0.44% | 444,872 |
| Mar 12, 2026 | 90.80 | 92.20 | 90.80 | 91.90 | 86.67 | 0.44% | 574,078 |
| Mar 11, 2026 | 89.50 | 92.00 | 89.10 | 91.50 | 86.30 | 3.27% | 867,368 |
| Mar 10, 2026 | 88.60 | 89.40 | 88.30 | 88.60 | 83.56 | 1.49% | 266,241 |
| Mar 9, 2026 | 86.70 | 88.30 | 86.60 | 87.30 | 82.33 | -1.91% | 517,048 |
| Mar 6, 2026 | 89.10 | 89.40 | 88.30 | 89.00 | 83.94 | -0.11% | 292,973 |
| Mar 5, 2026 | 89.10 | 89.70 | 88.80 | 89.10 | 84.03 | 0.56% | 302,583 |
| Mar 4, 2026 | 88.90 | 89.50 | 87.50 | 88.60 | 83.56 | -0.45% | 697,182 |
| Mar 3, 2026 | 88.10 | 89.30 | 87.20 | 89.00 | 83.94 | 1.37% | 604,607 |
| Mar 2, 2026 | 86.40 | 88.00 | 86.00 | 87.80 | 82.81 | 1.62% | 774,423 |
| Feb 26, 2026 | 85.80 | 86.50 | 85.40 | 86.40 | 81.49 | 0.47% | 507,474 |
| Feb 25, 2026 | 87.00 | 87.50 | 85.90 | 86.00 | 81.11 | -0.58% | 369,503 |
| Feb 24, 2026 | 86.50 | 87.00 | 86.30 | 86.50 | 81.58 | -0.46% | 366,681 |
| Feb 23, 2026 | 85.80 | 87.30 | 85.80 | 86.90 | 81.96 | 1.64% | 797,304 |
| Feb 11, 2026 | 85.20 | 85.50 | 84.90 | 85.50 | 80.64 | 0.35% | 696,802 |
| Feb 10, 2026 | 85.10 | 85.20 | 84.80 | 85.20 | 80.35 | 0.12% | 194,485 |
| Feb 9, 2026 | 84.80 | 85.40 | 84.60 | 85.10 | 80.26 | 0.59% | 384,910 |
| Feb 6, 2026 | 85.40 | 85.50 | 84.00 | 84.60 | 79.79 | -0.94% | 472,816 |
| Feb 5, 2026 | 83.80 | 85.90 | 83.30 | 85.40 | 80.54 | 1.91% | 723,553 |
| Feb 4, 2026 | 83.50 | 84.00 | 83.10 | 83.80 | 79.03 | 0.36% | 85,835 |
| Feb 3, 2026 | 83.30 | 83.70 | 83.00 | 83.50 | 78.75 | 0.36% | 99,332 |
| Feb 2, 2026 | 83.20 | 84.30 | 82.80 | 83.20 | 78.47 | - | 215,991 |
| Jan 30, 2026 | 83.50 | 83.50 | 83.20 | 83.20 | 78.47 | -0.72% | 192,174 |
| Jan 29, 2026 | 83.60 | 84.00 | 83.30 | 83.80 | 79.03 | - | 136,157 |
| Jan 28, 2026 | 84.10 | 84.20 | 83.60 | 83.80 | 79.03 | -0.59% | 217,527 |
| Jan 27, 2026 | 84.30 | 85.00 | 84.20 | 84.30 | 79.50 | 0.12% | 355,288 |
| Jan 26, 2026 | 84.90 | 84.90 | 84.10 | 84.20 | 79.41 | -0.59% | 173,126 |
| Jan 23, 2026 | 84.90 | 85.00 | 84.40 | 84.70 | 79.88 | -0.24% | 121,758 |
| Jan 22, 2026 | 84.50 | 85.00 | 84.50 | 84.90 | 80.07 | 0.71% | 231,500 |
| Jan 21, 2026 | 84.00 | 84.30 | 83.90 | 84.30 | 79.50 | 0.12% | 146,942 |
| Jan 20, 2026 | 84.30 | 84.70 | 84.10 | 84.20 | 79.41 | -0.36% | 131,958 |
| Jan 19, 2026 | 84.10 | 85.00 | 84.10 | 84.50 | 79.69 | 0.12% | 233,839 |
| Jan 16, 2026 | 84.80 | 84.80 | 84.30 | 84.40 | 79.60 | -0.94% | 183,000 |
| Jan 15, 2026 | 84.00 | 85.20 | 84.00 | 85.20 | 80.35 | 0.83% | 237,256 |
| Jan 14, 2026 | 83.80 | 84.80 | 83.80 | 84.50 | 79.69 | 0.84% | 282,860 |
| Jan 13, 2026 | 83.80 | 84.00 | 83.50 | 83.80 | 79.03 | - | 154,706 |
| Jan 12, 2026 | 82.90 | 84.00 | 82.90 | 83.80 | 79.03 | 1.09% | 235,614 |
| Jan 9, 2026 | 82.50 | 83.10 | 82.50 | 82.90 | 78.18 | 0.48% | 127,528 |
| Jan 8, 2026 | 82.60 | 82.70 | 82.40 | 82.50 | 77.81 | -0.24% | 195,696 |
| Jan 7, 2026 | 83.00 | 83.10 | 82.00 | 82.70 | 78.00 | -0.60% | 504,585 |
| Jan 6, 2026 | 83.20 | 83.90 | 83.10 | 83.20 | 78.47 | -0.24% | 184,267 |
| Jan 5, 2026 | 83.70 | 84.00 | 83.30 | 83.40 | 78.66 | -0.60% | 226,087 |
| Jan 2, 2026 | 83.70 | 84.10 | 83.60 | 83.90 | 79.13 | 0.24% | 243,479 |
| Dec 31, 2025 | 83.70 | 83.90 | 83.50 | 83.70 | 78.94 | 0.60% | 132,399 |
| Dec 30, 2025 | 83.70 | 83.70 | 83.10 | 83.20 | 78.47 | -0.60% | 150,952 |
| Dec 29, 2025 | 83.50 | 83.80 | 83.40 | 83.70 | 78.94 | 0.24% | 104,833 |
| Dec 26, 2025 | 83.30 | 84.30 | 83.20 | 83.50 | 78.75 | 0.24% | 141,254 |
| Dec 24, 2025 | 83.50 | 83.50 | 83.20 | 83.30 | 78.56 | -0.12% | 150,765 |
| Dec 23, 2025 | 83.80 | 83.80 | 83.40 | 83.40 | 78.66 | -0.48% | 149,744 |
| Dec 22, 2025 | 84.10 | 84.10 | 83.60 | 83.80 | 79.03 | -0.24% | 145,655 |
| Dec 19, 2025 | 83.00 | 84.10 | 83.00 | 84.00 | 79.22 | 1.20% | 227,779 |
| Dec 18, 2025 | 83.80 | 83.80 | 83.00 | 83.00 | 78.28 | - | 116,143 |
| Dec 17, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 78.28 | -0.36% | 182,140 |
| Dec 16, 2025 | 83.50 | 84.00 | 83.30 | 83.30 | 78.56 | -0.95% | 256,487 |
| Dec 15, 2025 | 84.00 | 84.50 | 84.00 | 84.10 | 79.32 | - | 101,358 |
| Dec 12, 2025 | 84.50 | 84.50 | 83.90 | 84.10 | 79.32 | 0.24% | 90,365 |
| Dec 11, 2025 | 83.80 | 84.00 | 83.30 | 83.90 | 79.13 | 0.24% | 89,024 |
| Dec 10, 2025 | 83.60 | 84.30 | 83.60 | 83.70 | 78.94 | 0.12% | 126,688 |
| Dec 9, 2025 | 84.00 | 84.00 | 83.50 | 83.60 | 78.84 | -0.36% | 91,868 |
| Dec 8, 2025 | 84.20 | 84.60 | 83.80 | 83.90 | 79.13 | -0.36% | 105,036 |
| Dec 5, 2025 | 84.00 | 84.40 | 83.80 | 84.20 | 79.41 | - | 106,547 |
| Dec 4, 2025 | 84.30 | 84.30 | 83.80 | 84.20 | 79.41 | 0.60% | 77,129 |
| Dec 3, 2025 | 84.00 | 84.00 | 83.60 | 83.70 | 78.94 | - | 61,828 |
| Dec 2, 2025 | 83.70 | 83.90 | 83.20 | 83.70 | 78.94 | - | 219,198 |
| Dec 1, 2025 | 84.20 | 84.60 | 83.50 | 83.70 | 78.94 | -1.06% | 180,446 |
| Nov 28, 2025 | 83.80 | 84.60 | 83.80 | 84.60 | 79.79 | 0.71% | 128,345 |
| Nov 27, 2025 | 83.90 | 84.60 | 83.90 | 84.00 | 79.22 | -0.47% | 105,985 |
| Nov 26, 2025 | 83.90 | 84.50 | 83.90 | 84.40 | 79.60 | 1.08% | 132,872 |
| Nov 25, 2025 | 83.70 | 84.00 | 83.50 | 83.50 | 78.75 | -0.12% | 86,626 |
| Nov 24, 2025 | 83.90 | 84.30 | 83.20 | 83.60 | 78.84 | -0.36% | 423,098 |