Sweeten Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	24.900	24.900	24.800	24.850	19.658	14,744
2023-11-02	24.800	24.900	24.750	24.800	19.619	45,559
2023-11-01	24.600	24.650	24.450	24.600	19.461	89,624
2023-10-31	24.700	24.800	24.650	24.700	19.540	14,812
2023-10-30	24.800	24.800	24.600	24.800	19.619	37,323
2023-10-27	24.800	24.800	24.750	24.800	19.619	15,034
2023-10-26	24.600	24.750	24.500	24.750	19.579	35,216
2023-10-25	24.600	24.750	24.600	24.750	19.579	19,450
2023-10-24	24.350	24.650	24.200	24.600	19.461	74,074
2023-10-23	24.700	24.700	24.500	24.550	19.421	24,952
2023-10-20	24.600	24.800	24.000	24.700	19.540	48,997
2023-10-19	24.750	24.800	24.600	24.750	19.579	77,198
2023-10-18	24.900	24.950	24.800	24.900	19.698	121,132
2023-10-17	24.900	25.000	24.800	25.000	19.777	46,032
2023-10-16	24.950	24.950	24.800	24.900	19.698	26,307
2023-10-13	24.700	25.000	24.700	25.000	19.777	40,150
2023-10-12	25.050	25.050	24.850	25.050	19.817	56,258
2023-10-11	25.000	25.050	24.900	25.000	19.777	105,100
2023-10-06	25.000	25.100	24.950	25.000	19.777	60,571
2023-10-05	25.000	25.100	25.000	25.000	19.777	121,534
2023-10-04	25.100	25.150	24.950	25.000	19.777	69,276
2023-10-03	24.950	25.100	24.950	25.050	19.817	53,307
2023-10-02	25.000	25.050	25.000	25.000	19.777	30,623
2023-09-28	25.050	25.050	24.900	24.950	19.738	32,997
2023-09-27	25.000	25.050	24.950	25.000	19.777	35,250
2023-09-26	25.000	25.000	24.850	25.000	19.777	52,263
2023-09-25	25.000	25.050	24.850	25.000	19.777	37,726
2023-09-22	25.150	25.150	24.800	25.100	19.856	93,004
2023-09-21	25.200	25.200	25.100	25.150	19.896	41,012
2023-09-20	25.250	25.400	25.250	25.300	20.015	119,091
2023-09-19	25.050	25.350	25.050	25.250	19.975	74,671
2023-09-18	25.400	25.400	25.150	25.250	19.975	191,770
2023-09-15	25.400	25.400	25.200	25.400	20.094	42,169
2023-09-14	25.350	25.400	25.200	25.400	20.094	54,555
2023-09-13	25.600	25.600	25.350	25.350	20.054	79,394
2023-09-12	25.650	25.650	25.300	25.500	20.173	76,418
2023-09-11	25.500	25.650	25.300	25.550	20.212	322,180
2023-09-08	24.550	25.000	24.550	24.900	19.698	26,222
2023-09-07	24.950	24.950	24.650	24.700	19.540	56,720
2023-09-06	24.850	24.850	24.650	24.700	19.540	62,381
2023-09-05	24.850	24.950	24.650	24.900	19.698	64,800
2023-09-04	24.500	25.000	24.500	24.900	19.698	150,962
2023-09-01	24.500	24.700	24.500	24.550	19.421	38,810
2023-08-31	24.400	24.600	24.400	24.500	19.382	23,828
2023-08-30	24.300	24.600	24.250	24.350	19.263	66,984
2023-08-29	23.900	24.500	23.750	24.200	19.144	99,810
2023-08-28	23.450	23.750	23.400	23.600	18.670	77,352
2023-08-25	23.500	23.600	23.050	23.400	18.511	216,745
2023-08-24	26.300	26.550	26.300	26.500	18.658	234,888
2023-08-23	26.300	26.300	26.100	26.200	18.446	83,255
2023-08-22	26.250	26.250	26.000	26.200	18.446	156,473
2023-08-21	26.250	26.350	26.150	26.250	18.482	93,366
2023-08-18	26.000	26.200	26.000	26.100	18.376	108,611
2023-08-17	26.000	26.150	25.800	25.950	18.270	77,250
2023-08-16	25.950	26.100	25.800	26.050	18.341	121,607
2023-08-15	26.100	26.300	25.950	26.000	18.306	122,778
2023-08-14	26.500	26.500	26.000	26.150	18.411	119,383
2023-08-11	26.500	26.500	26.050	26.050	18.341	144,606
2023-08-10	26.050	26.750	25.850	26.200	18.446	425,777
2023-08-09	26.000	26.050	25.800	25.900	18.235	185,327

← NewerPage 13 of 21 · 1,221 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.