Sweeten Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	25.800	26.000	25.750	25.900	18.235	115,416
2023-08-07	25.750	25.900	25.750	25.900	18.235	90,426
2023-08-04	25.850	26.000	25.800	25.850	18.200	109,404
2023-08-02	26.000	26.000	25.850	25.850	18.200	152,866
2023-08-01	26.100	26.100	25.950	26.000	18.306	83,215
2023-07-31	26.100	26.100	25.850	26.000	18.306	158,841
2023-07-28	26.000	26.050	25.900	26.050	18.341	138,648
2023-07-27	26.000	26.100	25.950	26.000	18.306	105,148
2023-07-26	26.000	26.050	25.850	25.950	18.270	182,851
2023-07-25	26.050	26.200	26.000	26.100	18.376	77,449
2023-07-24	26.250	26.250	25.850	26.000	18.306	288,540
2023-07-21	26.650	26.650	26.250	26.300	18.517	61,002
2023-07-20	26.400	26.400	26.250	26.300	18.517	47,176
2023-07-19	26.300	26.550	26.300	26.350	18.552	36,259
2023-07-18	26.300	26.450	26.300	26.300	18.517	86,706
2023-07-17	26.650	26.650	26.400	26.450	18.623	86,802
2023-07-14	26.700	26.700	26.600	26.650	18.763	35,948
2023-07-13	26.700	26.700	26.550	26.600	18.728	42,176
2023-07-12	26.400	26.600	26.400	26.550	18.693	38,472
2023-07-11	26.850	26.850	26.550	26.600	18.728	45,877
2023-07-10	26.900	26.900	26.400	26.550	18.693	73,346
2023-07-07	26.600	26.600	26.400	26.550	18.693	23,399
2023-07-06	26.700	26.800	26.550	26.600	18.728	78,574
2023-07-05	26.700	26.800	26.600	26.700	18.799	63,945
2023-07-04	26.950	26.950	26.650	26.800	18.869	70,932
2023-07-03	26.600	26.750	26.600	26.700	18.799	165,917
2023-06-30	26.650	26.700	26.550	26.700	18.799	40,876
2023-06-29	26.650	26.850	26.600	26.650	18.763	50,494
2023-06-28	26.800	26.800	26.600	26.650	18.763	115,416
2023-06-27	26.850	26.850	26.750	26.750	18.834	55,447
2023-06-26	27.250	27.250	26.600	26.950	18.975	354,664
2023-06-21	27.000	27.350	26.900	27.350	19.256	100,989
2023-06-20	27.100	27.100	26.950	27.050	19.045	24,045
2023-06-19	26.900	27.000	26.800	27.000	19.010	54,221
2023-06-16	27.050	27.050	26.850	26.950	18.975	156,292
2023-06-15	27.050	27.100	26.950	27.100	19.080	102,191
2023-06-14	27.200	27.200	27.000	27.050	19.045	173,196
2023-06-13	27.250	27.250	27.000	27.150	19.115	126,308
2023-06-12	27.200	27.250	27.000	27.250	19.186	102,191
2023-06-09	27.400	27.400	27.150	27.250	19.186	107,018
2023-06-08	27.400	27.400	27.100	27.150	19.115	181,540
2023-06-07	27.300	27.350	27.250	27.300	19.221	127,747
2023-06-06	27.150	27.300	27.150	27.250	19.186	154,906
2023-06-05	27.000	27.200	27.000	27.100	19.080	76,991
2023-06-02	27.000	27.100	27.000	27.000	19.010	72,303
2023-06-01	27.000	27.150	27.000	27.100	19.080	61,475
2023-05-31	27.000	27.100	26.950	27.050	19.045	48,882
2023-05-30	26.950	27.000	26.950	27.000	19.010	44,532
2023-05-29	27.100	27.100	26.950	26.950	18.975	33,735
2023-05-26	27.000	27.100	26.850	27.100	19.080	65,025
2023-05-25	27.300	27.300	26.800	27.100	19.080	70,182
2023-05-24	27.050	27.500	26.950	27.300	19.221	123,165
2023-05-23	27.100	27.150	27.000	27.050	19.045	85,359
2023-05-22	27.000	27.150	27.000	27.050	19.045	73,340
2023-05-19	27.000	27.050	26.950	27.000	19.010	125,156
2023-05-18	27.250	27.250	26.950	27.000	19.010	90,168
2023-05-17	26.900	27.250	26.800	26.950	18.975	126,236
2023-05-16	26.700	27.050	26.700	26.900	18.939	153,888
2023-05-15	26.400	26.750	26.400	26.750	18.834	15,773
2023-05-12	26.750	26.750	26.700	26.750	18.834	58,448

← NewerPage 14 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.