Sweeten Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	27.000	27.000	26.600	26.700	18.799	51,701
2023-05-10	26.900	26.950	26.850	26.950	18.975	26,930
2023-05-09	27.050	27.050	26.800	26.900	18.939	70,932
2023-05-08	27.050	27.100	26.800	27.050	19.045	102,665
2023-05-05	27.150	27.150	26.850	26.900	18.939	88,971
2023-05-04	26.650	27.150	26.650	27.050	19.045	96,228
2023-05-03	26.700	27.100	26.600	27.050	19.045	111,821
2023-05-02	26.850	26.950	26.500	26.950	18.975	97,382
2023-04-28	26.600	26.900	26.600	26.850	18.904	71,258
2023-04-27	26.750	26.900	26.350	26.600	18.728	85,359
2023-04-26	26.800	26.900	26.600	26.800	18.869	50,494
2023-04-25	26.700	27.000	26.500	26.500	18.658	94,076
2023-04-24	26.100	26.750	26.100	26.750	18.834	56,505
2023-04-21	26.600	26.600	26.100	26.100	18.376	91,383
2023-04-20	26.750	26.750	26.500	26.600	18.728	122,201
2023-04-19	26.700	26.850	26.700	26.850	18.904	35,323
2023-04-18	26.800	26.900	26.700	26.750	18.834	92,573
2023-04-17	27.000	27.000	26.750	26.800	18.869	169,517
2023-04-14	27.150	27.150	26.850	27.000	19.010	75,881
2023-04-13	27.150	27.200	27.050	27.150	19.115	91,371
2023-04-12	27.050	27.250	27.000	27.150	19.115	217,927
2023-04-11	26.900	26.950	26.750	26.950	18.975	133,449
2023-04-10	27.050	27.300	26.850	26.850	18.904	148,090
2023-04-07	27.350	27.400	27.250	27.300	19.221	154,248
2023-04-06	26.850	27.350	26.800	27.350	19.256	271,086
2023-03-31	26.750	26.900	26.750	26.850	18.904	105,810
2023-03-30	26.750	26.850	26.750	26.850	18.904	138,721
2023-03-29	26.650	26.650	26.500	26.650	18.763	91,371
2023-03-28	26.850	26.850	26.150	26.650	18.763	165,910
2023-03-27	27.000	27.000	26.700	26.700	18.799	99,786
2023-03-24	26.500	27.200	26.450	26.950	18.975	352,903
2023-03-23	25.350	26.900	25.350	26.400	18.587	362,070
2023-03-22	25.350	25.350	25.250	25.300	17.813	116,862
2023-03-21	25.300	25.350	25.250	25.300	17.813	115,416
2023-03-20	25.350	25.350	25.050	25.150	17.707	119,624
2023-03-17	24.950	25.300	24.950	25.050	17.637	37,363
2023-03-16	25.100	25.700	24.900	24.950	17.566	475,127
2023-03-15	24.500	24.950	24.500	24.800	17.461	198,371
2023-03-14	24.400	24.500	24.350	24.450	17.214	20,697
2023-03-13	24.400	24.500	24.300	24.500	17.250	26,449
2023-03-10	24.550	24.550	24.350	24.450	17.214	63,719
2023-03-09	25.000	25.000	24.550	24.650	17.355	127,438
2023-03-08	24.400	25.000	24.300	25.000	17.602	177,934
2023-03-07	24.350	24.500	24.350	24.400	17.179	50,013
2023-03-06	24.300	24.350	24.200	24.350	17.144	29,080
2023-03-03	24.050	24.250	24.050	24.200	17.038	19,236
2023-03-02	24.000	24.100	24.000	24.100	16.968	49,328
2023-03-01	24.300	24.300	24.000	24.050	16.933	214,052
2023-02-24	24.450	24.450	24.200	24.400	17.179	43,281
2023-02-23	24.300	24.350	24.300	24.350	17.144	63,719
2023-02-22	24.100	24.200	24.000	24.200	17.038	38,472
2023-02-21	24.200	24.200	24.050	24.150	17.003	110,608
2023-02-20	24.300	24.300	24.050	24.250	17.074	143,067
2023-02-17	24.200	24.300	24.050	24.300	17.109	213,750
2023-02-16	24.250	24.350	24.200	24.350	17.144	44,483
2023-02-15	24.350	24.350	24.000	24.300	17.109	74,765
2023-02-14	24.000	24.350	23.950	24.350	17.144	98,584
2023-02-13	24.100	24.100	23.900	24.050	16.933	103,408
2023-02-10	24.250	24.350	24.150	24.300	17.109	98,584
2023-02-09	24.250	24.550	24.250	24.400	17.179	113,071

← NewerPage 15 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.