Sweeten Real Estate Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.550	21.850	21.500	21.600	21.600	134,951
2026-10-19	21.850	21.850	21.600	21.700	21.700	160,691
2026-10-16	22.000	22.000	21.750	21.900	21.900	63,304
2026-10-15	21.900	22.000	21.700	21.850	21.850	59,000
2026-10-14	22.000	22.100	21.850	21.950	21.950	58,000
2026-10-13	21.700	22.000	21.700	21.850	21.850	48,090
2026-10-12	21.900	22.100	21.900	22.100	22.100	92,000
2026-10-08	21.950	21.950	21.850	21.950	21.950	18,010
2026-10-07	22.050	22.050	21.800	21.950	21.950	25,005
2026-10-06	21.850	22.000	21.700	21.950	21.950	73,149
2026-10-05	22.000	22.050	21.700	21.750	21.750	82,000
2026-10-02	21.700	21.900	21.700	21.800	21.800	66,143
2026-10-01	22.000	22.000	21.800	21.900	21.900	57,000
2026-09-30	21.950	22.000	21.850	22.000	22.000	66,000
2026-09-29	22.000	22.000	21.800	21.950	21.950	53,030
2026-09-24	22.100	22.300	21.800	22.000	22.000	132,162
2026-09-23	22.350	22.500	22.200	22.200	22.200	52,064
2026-09-22	22.850	22.850	22.400	22.550	22.550	150,000
2026-09-21	22.300	22.800	22.300	22.500	22.500	229,000
2026-09-18	22.200	22.450	22.150	22.250	22.250	108,000
2026-09-17	21.800	22.000	21.800	21.900	21.900	37,000
2026-09-16	21.750	22.150	21.750	21.750	21.750	41,057
2026-09-15	21.800	21.900	21.700	21.700	21.700	84,000
2026-09-14	21.900	21.900	21.700	21.850	21.850	113,860
2026-09-11	22.050	22.100	21.800	21.950	21.950	56,000
2026-09-10	22.150	22.150	22.050	22.150	22.150	37,000
2026-09-09	22.200	22.200	22.050	22.200	22.200	43,268
2026-09-08	22.250	22.250	22.050	22.200	22.200	79,044
2026-09-07	22.200	22.250	22.000	22.250	22.250	100,605
2026-09-04	21.950	22.300	21.950	22.150	22.150	117,000
2026-09-03	22.050	22.150	21.850	22.000	22.000	123,000
2026-09-02	21.900	22.050	21.850	22.000	22.000	32,100
2026-09-01	21.900	22.050	21.850	21.850	21.850	71,781
2026-08-31	22.150	22.300	21.800	21.950	21.950	135,000
2026-08-28	22.400	22.400	22.000	22.150	22.150	68,000
2026-08-27	22.300	22.450	22.150	22.150	22.150	83,100
2026-08-26	22.450	22.450	22.000	22.100	22.100	71,179
2026-08-25	22.300	22.550	22.150	22.150	22.150	61,219
2026-08-24	22.600	22.650	22.250	22.350	22.350	46,000
2026-08-21	22.250	22.800	22.150	22.550	22.550	185,014
2026-08-20	22.100	22.300	21.900	22.300	22.300	114,000
2026-08-19	21.750	21.950	21.700	21.850	21.850	50,000
2026-08-18	21.800	22.100	21.750	21.750	21.750	66,000
2026-08-17	21.850	22.000	21.600	22.000	22.000	71,010
2026-08-14	22.000	22.000	21.750	21.850	21.850	61,596
2026-08-13	21.850	22.700	21.700	21.850	21.850	171,000
2026-08-12	21.850	22.000	21.700	21.750	21.750	82,354
2026-08-11	22.050	22.150	21.800	22.050	22.050	65,000
2026-08-10	22.050	22.200	22.000	22.050	22.050	61,000
2026-08-07	21.500	22.100	21.500	22.050	22.050	109,045
2026-08-06	22.000	22.000	21.250	21.750	21.750	230,028
2026-08-05	23.200	23.300	22.700	23.250	22.050	235,341
2026-08-04	22.800	23.300	22.800	23.000	21.813	185,556
2026-08-03	23.300	23.300	22.800	23.050	21.860	85,000
2026-07-31	23.000	23.050	22.750	23.000	21.813	66,198
2026-07-30	23.150	23.150	22.550	22.700	21.528	90,000
2026-07-29	22.950	23.350	22.650	23.050	21.860	307,000
2026-07-28	22.800	22.800	22.500	22.750	21.576	122,010
2026-07-27	23.100	23.150	22.850	22.850	21.671	140,841
2026-07-24	23.000	23.100	22.650	23.100	21.908	217,000

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	1.2000 TWD
2025-08-07	0.8000 TWD
2024-07-18	1.2000 TWD
2023-08-25	1.5000 TWD
2022-07-07	0.3000 TWD
2021-09-17	0.5000 TWD
2020-08-27	0.5400 TWD
2019-08-26	2.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.