Sweeten Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	24.250	24.350	24.250	24.300	17.109	64,921
2023-02-07	24.400	24.450	24.350	24.400	17.179	27,651
2023-02-06	24.500	24.500	24.400	24.500	17.250	26,449
2023-02-03	24.250	24.500	24.250	24.500	17.250	28,854
2023-02-02	24.500	24.500	24.250	24.350	17.144	96,205
2023-02-01	24.250	24.450	24.200	24.450	17.214	43,281
2023-01-31	24.200	24.450	24.200	24.450	17.214	57,488
2023-01-30	24.350	24.500	24.200	24.200	17.038	37,269
2023-01-17	24.350	24.350	24.000	24.200	17.038	108,227
2023-01-16	24.400	24.650	24.400	24.500	17.250	39,073
2023-01-13	24.300	24.500	24.300	24.450	17.214	25,247
2023-01-12	24.550	24.550	24.000	24.300	17.109	93,775
2023-01-11	24.700	24.700	24.500	24.550	17.285	54,143
2023-01-10	24.650	24.700	24.550	24.650	17.355	29,758
2023-01-09	24.850	24.850	24.650	24.650	17.355	56,505
2023-01-06	24.700	24.700	24.650	24.700	17.390	52,899
2023-01-05	24.650	24.700	24.550	24.650	17.355	33,663
2023-01-04	24.750	24.750	24.550	24.600	17.320	18,033
2023-01-03	24.800	24.800	24.550	24.550	17.285	74,675
2022-12-30	24.700	24.800	24.600	24.750	17.426	48,090
2022-12-29	24.800	24.850	24.600	24.850	17.496	22,361
2022-12-28	24.800	25.000	24.750	25.000	17.602	113,890
2022-12-27	25.000	25.000	24.800	24.850	17.496	58,311
2022-12-26	24.800	25.000	24.800	24.900	17.531	74,929
2022-12-23	24.800	24.850	24.700	24.800	17.461	24,808
2022-12-22	24.800	24.850	24.700	24.850	17.496	20,738
2022-12-21	25.100	25.100	24.700	24.850	17.496	27,651
2022-12-20	24.900	25.300	24.300	24.550	17.285	201,980
2022-12-19	23.650	24.600	23.650	24.550	17.285	350,389
2022-12-16	23.600	23.650	23.600	23.650	16.651	21,640
2022-12-15	23.700	23.700	23.600	23.650	16.651	56,505
2022-12-14	23.600	23.750	23.550	23.600	16.616	51,696
2022-12-13	23.800	23.800	23.500	23.600	16.616	21,652
2022-12-12	23.500	23.600	23.500	23.500	16.545	28,854
2022-12-09	23.600	23.600	23.500	23.500	16.545	42,672
2022-12-08	23.550	23.600	23.550	23.600	16.616	44,483
2022-12-07	23.800	23.800	23.550	23.700	16.686	26,467
2022-12-06	23.650	23.700	23.600	23.700	16.686	38,472
2022-12-05	23.800	23.800	23.650	23.650	16.651	107,000
2022-12-02	23.850	23.850	23.800	23.850	16.792	20,890
2022-12-01	23.750	23.850	23.750	23.850	16.792	28,369
2022-11-30	23.850	23.850	23.650	23.850	16.792	107,240
2022-11-29	23.900	23.900	23.750	23.850	16.792	32,460
2022-11-28	24.000	24.000	23.700	23.850	16.792	48,090
2022-11-25	24.250	24.250	23.900	24.200	17.038	34,865
2022-11-24	23.750	24.300	23.550	24.200	17.038	94,977
2022-11-23	23.600	23.600	23.550	23.600	16.616	46,063
2022-11-22	23.700	23.700	23.500	23.550	16.581	75,741
2022-11-21	23.600	23.700	23.600	23.650	16.651	18,289
2022-11-18	23.600	23.700	23.400	23.650	16.651	55,806
2022-11-17	23.650	23.750	23.600	23.750	16.722	21,640
2022-11-16	23.950	24.000	23.700	23.700	16.686	51,582
2022-11-15	23.600	23.950	23.600	23.950	16.862	72,289
2022-11-14	23.950	23.950	23.800	23.900	16.827	18,033
2022-11-11	23.700	23.750	23.350	23.750	16.722	66,123
2022-11-10	23.550	23.600	23.550	23.600	16.616	7,213
2022-11-09	23.900	23.900	23.500	23.500	16.545	55,063
2022-11-08	23.800	23.950	23.600	23.750	16.722	34,865
2022-11-07	23.600	23.750	23.600	23.700	16.686	30,056
2022-11-04	23.500	23.650	23.400	23.650	16.651	46,887

← NewerPage 16 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.