Sweeten Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	40.550	40.850	38.700	39.800	31.485	1,183,877
2024-05-06	41.100	41.450	39.600	40.850	32.316	590,500
2024-05-03	40.200	41.400	39.650	40.950	32.395	642,117
2024-05-02	39.000	40.300	39.000	39.950	31.604	637,730
2024-04-30	39.300	39.850	37.750	39.150	30.971	722,806
2024-04-29	38.450	39.950	38.450	39.100	30.931	989,658
2024-04-26	37.650	38.300	37.350	38.100	30.140	429,430
2024-04-25	37.150	37.700	36.900	37.650	29.784	436,784
2024-04-24	36.400	37.150	36.250	37.150	29.389	362,623
2024-04-23	36.000	36.500	35.700	36.050	28.519	239,493
2024-04-22	35.900	37.500	35.750	35.900	28.400	1,035,537
2024-04-19	35.200	36.200	34.700	35.750	28.281	498,019
2024-04-18	34.050	35.900	34.050	35.600	28.163	587,382
2024-04-17	33.100	34.300	33.100	34.300	27.134	222,396
2024-04-16	33.950	34.050	32.700	33.200	26.264	1,197,726
2024-04-15	34.400	34.900	34.200	34.400	27.213	450,712
2024-04-12	33.900	34.700	33.900	34.600	27.372	265,021
2024-04-11	33.700	34.250	33.700	33.900	26.818	350,490
2024-04-10	34.400	34.400	33.700	33.900	26.818	393,635
2024-04-09	34.150	34.800	34.000	34.400	27.213	457,088
2024-04-08	31.900	34.900	31.900	34.100	26.976	978,288
2024-04-03	32.150	32.150	31.700	31.900	25.236	207,634
2024-04-02	32.100	32.200	32.050	32.150	25.433	185,010
2024-04-01	32.200	32.450	32.050	32.300	25.552	198,598
2024-03-29	32.300	32.450	32.250	32.300	25.552	66,917
2024-03-28	32.100	32.400	32.100	32.250	25.513	162,655
2024-03-27	31.950	32.500	31.850	32.100	25.394	197,350
2024-03-26	32.250	32.300	31.550	31.900	25.236	293,757
2024-03-25	32.550	32.800	31.900	32.150	25.433	361,903
2024-03-22	31.900	32.550	31.900	32.550	25.750	415,642
2024-03-21	31.350	32.000	31.300	31.950	25.275	465,637
2024-03-20	31.700	31.800	31.350	31.350	24.801	253,027
2024-03-19	30.900	31.650	30.800	31.650	25.038	433,264
2024-03-18	30.750	31.450	30.550	31.250	24.721	412,190
2024-03-15	31.700	31.700	30.750	30.750	24.326	558,253
2024-03-14	30.200	31.800	29.800	31.500	24.919	1,478,869
2024-03-13	30.000	30.350	29.750	29.950	23.693	273,410
2024-03-12	29.900	30.200	29.800	29.950	23.693	375,420
2024-03-11	29.550	30.200	29.550	29.900	23.653	378,598
2024-03-08	29.600	29.950	29.350	29.650	23.456	351,755
2024-03-07	30.200	30.500	29.700	29.950	23.693	737,252
2024-03-06	28.400	30.100	28.400	29.850	23.614	915,041
2024-03-05	28.000	28.500	28.000	28.400	22.467	327,750
2024-03-04	27.900	28.200	27.900	28.200	22.309	304,101
2024-03-01	27.650	28.150	27.650	27.950	22.111	263,472
2024-02-29	27.700	27.700	27.600	27.650	21.874	56,710
2024-02-27	27.450	27.500	27.300	27.500	21.755	143,435
2024-02-26	27.700	27.800	27.450	27.500	21.755	201,162
2024-02-23	27.800	27.800	27.600	27.750	21.953	138,004
2024-02-22	27.950	27.950	27.700	27.900	22.071	216,859
2024-02-21	27.900	28.000	27.850	27.950	22.111	125,021
2024-02-20	28.050	28.150	27.800	27.900	22.071	149,029
2024-02-19	27.950	27.950	27.800	27.950	22.111	127,030
2024-02-16	28.050	28.050	27.850	27.950	22.111	78,265
2024-02-15	27.800	28.000	27.600	27.900	22.071	142,931
2024-02-05	27.600	27.950	27.600	27.850	22.032	178,069
2024-02-02	27.600	27.950	27.600	27.950	22.111	105,208
2024-02-01	27.550	28.000	27.550	27.800	21.992	163,324
2024-01-31	27.800	27.900	27.700	27.750	21.953	62,131
2024-01-30	28.000	28.050	27.800	27.950	22.111	88,671

← NewerPage 11 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.