Sweeten Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	23.750	23.750	23.600	23.700	16.686	14,427
2022-11-02	23.900	24.100	23.600	23.700	16.686	48,635
2022-11-01	23.800	24.000	23.500	23.950	16.862	39,674
2022-10-31	23.850	24.000	23.750	23.800	16.757	32,316
2022-10-28	24.150	24.150	23.750	23.850	16.792	18,033
2022-10-27	23.700	23.950	23.700	23.900	16.827	44,535
2022-10-26	23.900	24.000	23.700	24.000	16.898	37,498
2022-10-25	24.450	24.450	23.800	24.000	16.898	51,699
2022-10-24	24.000	24.200	23.850	23.850	16.792	57,708
2022-10-21	23.900	23.900	23.800	23.900	16.827	15,629
2022-10-20	24.000	24.200	23.650	24.000	16.898	72,959
2022-10-19	24.250	24.400	24.150	24.250	17.074	79,355
2022-10-18	24.200	24.350	24.150	24.300	17.109	69,256
2022-10-17	24.650	24.650	24.100	24.300	17.109	18,033
2022-10-14	24.800	24.800	24.500	24.600	17.320	33,663
2022-10-13	24.800	24.800	23.950	24.250	17.074	46,887
2022-10-12	24.400	24.800	24.400	24.600	17.320	18,033
2022-10-11	24.800	24.800	24.400	24.400	17.179	30,056
2022-10-07	24.800	24.950	24.750	24.950	17.566	114,213
2022-10-06	24.950	24.950	24.600	24.900	17.531	57,708
2022-10-05	24.500	25.150	24.500	24.800	17.461	97,382
2022-10-04	24.350	25.200	24.300	24.750	17.426	63,719
2022-10-03	24.900	25.100	24.450	24.450	17.214	114,859
2022-09-30	24.750	25.100	24.700	25.000	17.602	179,616
2022-09-29	24.300	24.900	24.300	24.900	17.531	69,742
2022-09-28	24.650	25.300	24.000	24.550	17.285	260,888
2022-09-27	23.900	24.900	23.900	24.700	17.390	168,964
2022-09-26	24.000	24.000	23.700	23.800	16.757	143,067
2022-09-23	24.000	24.050	23.800	24.000	16.898	97,310
2022-09-22	24.200	24.200	23.900	23.950	16.862	74,539
2022-09-21	24.400	24.400	24.200	24.200	17.038	52,990
2022-09-20	24.000	24.000	23.800	24.000	16.898	24,045
2022-09-19	24.000	24.000	23.650	23.850	16.792	30,554
2022-09-16	23.600	23.900	23.600	23.900	16.827	55,303
2022-09-15	23.800	23.950	23.750	23.800	16.757	32,984
2022-09-14	23.900	24.000	23.800	23.800	16.757	37,404
2022-09-13	24.000	24.000	23.900	23.950	16.862	78,146
2022-09-12	23.950	24.100	23.950	24.000	16.898	23,068
2022-09-08	23.850	23.950	23.850	23.950	16.862	27,060
2022-09-07	23.800	23.850	23.700	23.850	16.792	21,640
2022-09-06	24.100	24.100	23.800	24.000	16.898	13,344
2022-09-05	23.700	24.000	23.700	24.000	16.898	21,847
2022-09-02	23.700	23.800	23.600	23.800	16.757	18,244
2022-09-01	23.800	23.800	23.300	23.600	16.616	90,168
2022-08-31	23.800	24.000	23.700	23.950	16.862	17,248
2022-08-30	23.250	23.950	23.250	23.900	16.827	31,370
2022-08-29	24.000	24.000	23.700	23.850	16.792	37,269
2022-08-26	24.200	24.200	24.000	24.000	16.898	36,404
2022-08-25	24.150	24.200	24.000	24.100	16.968	31,586
2022-08-24	24.100	24.100	23.950	24.100	16.968	33,105
2022-08-23	24.200	24.200	23.850	23.950	16.862	34,865
2022-08-22	24.400	24.450	24.200	24.300	17.109	21,640
2022-08-19	24.100	24.400	24.100	24.350	17.144	18,770
2022-08-18	24.400	24.450	24.200	24.200	17.038	23,333
2022-08-17	24.400	24.600	24.050	24.400	17.179	36,067
2022-08-16	24.250	24.600	24.200	24.400	17.179	40,327
2022-08-15	24.200	24.500	24.000	24.150	17.003	79,122
2022-08-12	24.550	24.550	24.300	24.500	17.250	28,854
2022-08-11	24.300	24.750	24.300	24.500	17.250	24,646
2022-08-10	24.200	24.650	24.050	24.300	17.109	72,751

← NewerPage 17 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.