Sweeten Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	44.400	45.300	42.400	43.050	35.083	814,710
2024-08-01	45.150	47.150	43.700	45.650	37.202	1,185,950
2024-07-31	45.450	45.700	43.100	44.500	36.265	1,694,092
2024-07-30	41.200	45.750	40.000	45.750	37.283	1,951,612
2024-07-29	40.750	42.000	40.400	41.600	33.901	742,458
2024-07-26	39.000	40.500	39.000	40.000	32.597	190,556
2024-07-23	38.750	40.500	38.750	39.450	32.149	246,121
2024-07-22	38.600	38.900	37.300	38.850	31.660	271,130
2024-07-19	39.500	39.500	38.000	38.600	31.457	438,254
2024-07-18	39.800	40.500	39.100	40.050	32.638	166,727
2024-07-17	41.000	41.750	40.700	41.000	32.435	474,051
2024-07-16	40.800	40.900	40.150	40.700	32.197	269,555
2024-07-15	39.900	40.200	39.600	40.050	31.683	266,650
2024-07-12	40.050	40.450	39.500	39.900	31.564	299,570
2024-07-11	39.100	41.300	38.550	40.050	31.683	696,636
2024-07-10	38.000	38.750	37.650	38.600	30.536	487,453
2024-07-09	37.300	37.300	36.500	37.200	29.428	180,648
2024-07-08	37.500	37.500	37.200	37.450	29.626	97,654
2024-07-05	38.200	38.200	37.500	37.600	29.745	165,873
2024-07-04	37.650	38.450	37.500	38.250	30.259	398,480
2024-07-03	37.450	37.800	37.450	37.650	29.784	250,794
2024-07-02	37.200	37.750	36.550	37.450	29.626	232,766
2024-07-01	36.950	37.550	36.950	37.400	29.587	164,684
2024-06-28	36.700	37.900	36.700	36.950	29.231	249,445
2024-06-27	36.250	36.800	36.150	36.700	29.033	82,807
2024-06-26	36.350	36.850	36.050	36.600	28.954	78,259
2024-06-25	36.500	36.500	35.900	36.350	28.756	93,013
2024-06-24	35.950	36.250	35.900	36.100	28.558	81,662
2024-06-21	36.550	36.550	36.050	36.050	28.519	119,279
2024-06-20	36.000	36.700	36.000	36.550	28.914	86,922
2024-06-19	36.000	37.000	35.950	36.500	28.875	172,511
2024-06-18	35.850	36.050	35.600	36.000	28.479	84,460
2024-06-17	37.300	37.300	35.550	35.550	28.123	177,126
2024-06-14	36.000	36.850	36.000	36.300	28.716	134,556
2024-06-13	35.750	36.000	35.450	35.800	28.321	118,241
2024-06-12	36.400	36.400	35.600	35.750	28.281	167,883
2024-06-11	37.000	37.000	36.400	36.450	28.835	160,112
2024-06-07	36.700	37.600	36.600	37.250	29.468	172,556
2024-06-06	36.800	36.850	36.000	36.600	28.954	198,485
2024-06-05	37.500	37.500	36.700	36.750	29.072	162,304
2024-06-04	37.200	37.500	36.600	37.150	29.389	173,532
2024-06-03	36.700	37.300	36.400	37.000	29.270	262,567
2024-05-31	35.600	36.850	35.600	36.500	28.875	191,751
2024-05-30	35.550	35.650	35.350	35.600	28.163	69,303
2024-05-29	35.400	35.750	34.900	35.650	28.202	413,983
2024-05-28	35.000	35.600	34.950	35.400	28.004	225,091
2024-05-27	34.950	35.100	34.800	34.850	27.569	74,972
2024-05-24	34.450	34.900	34.100	34.800	27.530	109,019
2024-05-23	35.300	35.450	34.450	34.600	27.372	363,730
2024-05-22	35.250	35.750	35.250	35.600	28.163	138,488
2024-05-21	35.300	35.600	35.100	35.350	27.965	83,930
2024-05-20	35.900	36.250	35.200	35.400	28.004	240,450
2024-05-17	35.500	35.800	34.700	35.300	27.925	426,649
2024-05-16	34.500	35.200	34.300	35.000	27.688	399,639
2024-05-15	34.850	34.850	33.800	34.100	26.976	594,320
2024-05-14	36.600	37.100	34.100	34.400	27.213	841,950
2024-05-13	36.150	37.000	35.100	36.600	28.954	372,017
2024-05-10	36.500	37.150	36.000	36.500	28.875	393,850
2024-05-09	37.450	38.000	36.800	36.800	29.112	554,063
2024-05-08	38.600	39.900	37.300	37.550	29.705	1,116,422

← NewerPage 10 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.