Sweeten Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	24.650	24.650	24.400	24.500	17.033	26,457
2022-05-13	24.400	24.750	24.400	24.650	17.137	51,453
2022-05-12	24.900	24.900	24.150	24.350	16.929	145,472
2022-05-11	25.500	25.800	24.950	25.300	17.589	343,633
2022-05-10	26.300	26.300	25.850	26.250	18.250	111,809
2022-05-09	25.650	26.050	25.550	26.000	18.076	30,058
2022-05-06	25.950	26.100	25.950	26.000	18.076	32,460
2022-05-05	26.050	26.700	26.050	26.200	18.215	70,932
2022-05-04	25.750	26.000	25.750	26.000	18.076	46,889
2022-05-03	25.800	25.850	25.450	25.750	17.902	33,663
2022-04-29	25.300	26.000	25.300	25.750	17.902	28,854
2022-04-28	25.700	25.900	25.300	25.650	17.833	121,439
2022-04-27	25.800	25.900	25.300	25.600	17.798	76,944
2022-04-26	26.350	26.400	26.100	26.350	18.319	28,854
2022-04-25	26.750	26.750	26.000	26.300	18.284	93,030
2022-04-22	26.900	26.900	26.650	26.800	18.632	61,314
2022-04-21	26.900	27.000	26.600	26.950	18.736	59,511
2022-04-20	27.000	27.050	26.700	27.000	18.771	41,000
2022-04-19	26.550	26.800	26.550	26.750	18.597	31,626
2022-04-18	26.800	27.000	26.500	26.650	18.528	70,176
2022-04-15	27.000	27.000	26.800	26.850	18.667	47,068
2022-04-14	27.450	27.450	27.000	27.100	18.841	111,990
2022-04-13	27.100	27.300	27.000	27.100	18.841	111,809
2022-04-12	27.050	27.350	26.900	27.050	18.806	80,423
2022-04-11	27.700	27.800	27.000	27.100	18.841	245,259
2022-04-08	26.900	27.600	26.900	27.550	19.153	371,757
2022-04-07	26.750	27.200	26.750	27.100	18.841	77,170
2022-04-06	26.750	27.500	26.750	27.100	18.841	139,461
2022-04-01	26.950	26.950	26.750	26.750	18.597	75,741
2022-03-31	27.050	27.050	26.950	26.950	18.736	28,854
2022-03-30	27.150	27.200	26.900	27.050	18.806	62,517
2022-03-29	26.450	27.100	26.450	27.050	18.806	102,792
2022-03-28	26.100	26.900	26.000	26.900	18.702	52,899
2022-03-25	26.800	26.950	26.700	26.900	18.702	50,715
2022-03-24	26.850	27.000	26.800	26.900	18.702	56,505
2022-03-23	26.700	27.000	26.700	27.000	18.771	106,158
2022-03-22	26.200	26.700	26.150	26.650	18.528	62,517
2022-03-21	26.350	26.400	25.600	26.300	18.284	143,339
2022-03-18	26.800	26.800	26.000	26.350	18.319	120,676
2022-03-17	27.200	27.200	26.500	27.000	18.771	75,197
2022-03-16	26.200	26.950	26.200	26.950	18.736	50,494
2022-03-15	27.050	27.050	26.400	26.900	18.702	122,629
2022-03-14	27.100	27.100	26.900	27.100	18.841	28,854
2022-03-11	27.050	27.100	26.900	27.100	18.841	31,258
2022-03-10	26.400	27.250	26.400	27.050	18.806	90,220
2022-03-09	26.900	27.000	26.400	26.700	18.563	51,861
2022-03-08	26.500	26.750	26.150	26.250	18.250	27,651
2022-03-07	26.250	26.550	26.250	26.550	18.458	69,778
2022-03-04	26.500	27.000	26.200	27.000	18.771	19,238
2022-03-03	27.300	27.300	26.750	27.000	18.771	49,292
2022-03-02	27.000	27.000	26.800	27.000	18.771	36,067
2022-03-01	27.450	27.450	26.800	27.000	18.771	87,764
2022-02-25	26.650	27.250	26.650	26.950	18.736	63,072
2022-02-24	26.750	27.100	26.700	26.700	18.563	89,724
2022-02-23	26.650	27.200	26.650	27.100	18.841	34,467
2022-02-22	26.900	27.300	26.800	27.100	18.841	145,417
2022-02-21	26.900	27.550	26.850	27.450	19.084	135,860
2022-02-18	27.650	27.650	27.400	27.650	19.223	67,969
2022-02-17	27.450	27.700	27.400	27.400	19.049	150,305
2022-02-16	27.550	27.550	27.150	27.200	18.910	62,517

← NewerPage 19 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.