Sweeten Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	23.700	25.000	23.700	24.650	17.355	149,091
2022-08-08	23.500	23.600	23.350	23.600	16.616	17,320
2022-08-05	23.600	23.800	23.550	23.600	16.616	25,247
2022-08-04	23.500	23.550	23.300	23.550	16.581	21,640
2022-08-03	23.200	23.550	23.150	23.550	16.581	54,101
2022-08-02	23.600	23.650	23.400	23.650	16.651	16,831
2022-08-01	23.600	23.700	23.600	23.700	16.686	16,831
2022-07-29	23.600	23.600	23.400	23.500	16.545	18,110
2022-07-28	23.800	23.800	23.400	23.400	16.475	27,651
2022-07-27	23.800	23.900	23.700	23.850	16.792	26,746
2022-07-26	23.250	23.800	23.200	23.800	16.757	43,220
2022-07-25	23.400	23.400	23.100	23.200	16.334	34,865
2022-07-22	24.100	24.100	23.150	23.150	16.299	34,938
2022-07-21	23.500	23.500	23.200	23.300	16.405	33,134
2022-07-20	23.400	23.800	23.050	23.250	16.370	97,382
2022-07-19	23.600	23.700	23.600	23.700	16.686	13,286
2022-07-18	23.250	24.000	23.250	23.450	16.510	23,348
2022-07-15	23.600	23.900	23.150	23.600	16.616	33,663
2022-07-14	23.650	24.050	23.650	23.950	16.862	13,224
2022-07-13	24.000	24.200	23.700	24.000	16.898	48,090
2022-07-12	23.750	23.750	23.200	23.400	16.475	40,876
2022-07-11	24.000	24.000	23.450	23.750	16.722	31,258
2022-07-08	23.800	24.100	23.800	23.900	16.827	32,460
2022-07-07	24.350	24.350	23.800	23.850	16.792	31,258
2022-07-06	24.250	24.250	23.400	23.900	16.616	32,463
2022-07-05	23.950	24.450	23.700	24.050	16.720	45,685
2022-07-04	23.600	23.700	23.450	23.500	16.338	22,842
2022-07-01	23.450	23.450	22.750	23.200	16.129	101,141
2022-06-30	23.100	23.200	22.600	23.000	15.990	38,472
2022-06-29	23.050	23.900	23.050	23.500	16.338	55,303
2022-06-28	23.350	23.450	23.200	23.350	16.234	30,947
2022-06-27	22.900	23.850	22.900	23.600	16.407	104,595
2022-06-24	22.500	22.900	22.500	22.850	15.886	67,326
2022-06-23	22.900	23.000	22.300	22.900	15.921	111,891
2022-06-22	22.900	22.900	22.800	22.850	15.886	82,955
2022-06-21	23.000	23.100	22.850	23.100	16.060	159,899
2022-06-20	23.250	23.250	22.800	22.850	15.886	121,465
2022-06-17	23.200	23.300	23.100	23.250	16.164	33,663
2022-06-16	23.600	23.850	23.300	23.400	16.268	99,786
2022-06-15	23.750	23.750	23.550	23.550	16.373	102,598
2022-06-14	23.600	23.850	23.500	23.850	16.581	88,966
2022-06-13	24.200	24.200	23.800	23.850	16.581	94,147
2022-06-10	24.300	24.550	24.300	24.550	17.068	37,269
2022-06-09	24.550	24.800	24.550	24.800	17.242	30,056
2022-06-08	24.800	24.800	24.700	24.750	17.207	17,336
2022-06-07	24.600	24.850	24.600	24.700	17.172	14,535
2022-06-06	24.800	24.900	24.750	24.900	17.311	43,112
2022-06-02	24.850	24.900	24.800	24.800	17.242	8,415
2022-06-01	24.900	24.900	24.700	24.900	17.311	31,710
2022-05-31	25.000	25.100	25.000	25.050	17.415	21,295
2022-05-30	24.800	25.200	24.700	25.150	17.485	91,371
2022-05-27	24.750	24.900	24.750	24.800	17.242	55,667
2022-05-26	24.800	24.900	24.800	24.900	17.311	23,455
2022-05-25	24.600	24.900	24.600	24.900	17.311	41,102
2022-05-24	24.250	24.700	24.250	24.700	17.172	27,164
2022-05-23	24.550	24.800	24.550	24.800	17.242	19,827
2022-05-20	24.750	24.750	24.600	24.700	17.172	40,876
2022-05-19	24.700	24.800	24.400	24.600	17.103	46,117
2022-05-18	24.250	25.100	24.250	25.000	17.381	95,279
2022-05-17	24.500	24.800	24.500	24.700	17.172	46,905

← NewerPage 18 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.