Sweeten Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	27.550	28.150	27.550	27.950	22.111	203,021
2024-01-26	26.650	28.150	26.650	27.950	22.111	470,832
2024-01-25	27.000	27.200	26.850	27.050	21.399	112,773
2024-01-24	26.550	27.200	26.550	27.000	21.359	203,021
2024-01-23	26.750	26.800	26.600	26.600	21.043	73,723
2024-01-22	26.700	26.950	26.650	26.800	21.201	152,096
2024-01-19	26.500	26.800	26.500	26.650	21.082	111,151
2024-01-18	26.250	26.600	26.250	26.500	20.964	73,802
2024-01-17	26.650	26.650	26.250	26.250	20.766	302,910
2024-01-16	27.200	27.200	26.850	26.850	21.241	270,153
2024-01-15	27.300	27.300	27.150	27.200	21.518	195,309
2024-01-12	27.250	27.500	27.150	27.200	21.518	148,580
2024-01-11	27.100	27.600	26.850	27.550	21.794	195,536
2024-01-10	27.500	27.950	27.350	27.350	21.636	409,843
2024-01-09	28.300	28.450	27.750	27.850	22.032	288,095
2024-01-08	27.300	28.550	27.300	28.050	22.190	539,982
2024-01-05	27.550	27.550	27.250	27.250	21.557	272,208
2024-01-04	27.700	27.700	27.250	27.400	21.676	382,565
2024-01-03	27.400	27.500	27.150	27.500	21.755	318,197
2024-01-02	26.650	27.400	26.650	27.400	21.676	581,830
2023-12-29	26.350	26.700	26.350	26.650	21.082	337,440
2023-12-28	26.400	26.550	26.250	26.550	21.003	303,238
2023-12-27	26.150	26.300	26.100	26.300	20.806	190,157
2023-12-26	26.150	26.200	26.050	26.150	20.687	111,280
2023-12-25	26.200	26.200	26.000	26.150	20.687	152,162
2023-12-22	26.050	26.100	26.000	26.100	20.647	108,299
2023-12-21	25.900	26.200	25.900	26.000	20.568	168,522
2023-12-20	26.200	26.250	25.950	26.000	20.568	172,602
2023-12-19	25.950	26.200	25.750	26.200	20.726	257,576
2023-12-18	26.250	26.300	25.900	25.950	20.529	309,114
2023-12-15	26.000	26.050	25.850	26.050	20.608	428,560
2023-12-14	26.150	26.150	25.900	26.000	20.568	237,811
2023-12-13	26.000	26.050	25.800	26.000	20.568	162,404
2023-12-12	26.000	26.050	25.800	26.000	20.568	163,776
2023-12-11	26.200	26.200	25.850	26.000	20.568	177,236
2023-12-08	26.300	26.300	26.050	26.150	20.687	148,217
2023-12-07	26.200	26.450	26.200	26.200	20.726	147,706
2023-12-06	26.350	26.450	26.250	26.350	20.845	195,161
2023-12-05	26.400	26.400	26.300	26.300	20.806	71,533
2023-12-04	26.500	26.500	26.300	26.400	20.885	164,572
2023-12-01	26.450	26.500	26.100	26.350	20.845	225,478
2023-11-30	26.200	26.300	26.150	26.300	20.806	120,744
2023-11-29	26.400	26.400	26.000	26.150	20.687	338,082
2023-11-28	26.500	26.500	26.350	26.350	20.845	264,270
2023-11-27	26.500	26.700	26.450	26.500	20.964	131,216
2023-11-24	26.500	26.550	26.450	26.500	20.964	154,364
2023-11-23	26.450	26.550	26.300	26.450	20.924	213,660
2023-11-22	26.400	26.600	26.350	26.450	20.924	247,700
2023-11-21	26.400	26.450	26.300	26.350	20.845	299,703
2023-11-20	26.300	26.350	26.100	26.250	20.766	242,946
2023-11-17	26.100	26.300	26.050	26.200	20.726	318,065
2023-11-16	25.750	26.200	25.600	26.000	20.568	358,087
2023-11-15	25.700	25.700	25.500	25.600	20.252	196,983
2023-11-14	25.500	25.500	25.350	25.450	20.133	194,095
2023-11-13	25.450	25.550	25.350	25.450	20.133	189,590
2023-11-10	25.550	25.650	25.250	25.350	20.054	360,347
2023-11-09	25.300	25.650	25.200	25.300	20.015	259,788
2023-11-08	24.950	25.300	24.950	25.200	19.935	282,839
2023-11-07	24.900	24.950	24.800	24.850	19.658	43,190
2023-11-06	24.950	24.950	24.900	24.900	19.698	63,515

← NewerPage 12 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.