Sweeten Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	23.400	23.400	22.600	23.000	21.813	111,100
2026-07-22	23.300	23.550	22.900	23.200	22.003	218,043
2026-07-21	22.800	23.900	22.800	23.300	22.097	691,000
2026-07-20	21.950	22.800	21.800	22.650	21.481	258,064
2026-07-17	21.800	22.100	21.500	21.800	20.675	99,100
2026-07-16	22.150	22.150	21.500	22.150	21.007	101,100
2026-07-15	22.250	22.250	21.600	22.100	20.959	188,013
2026-07-14	22.350	22.350	21.700	22.050	20.912	126,001
2026-07-13	22.100	22.500	21.850	22.200	21.054	140,000
2026-07-10	21.850	21.850	21.850	21.850	20.722	0
2026-07-09	21.600	21.900	21.500	21.850	20.722	169,100
2026-07-08	21.900	21.900	21.650	21.800	20.675	63,000
2026-07-07	21.950	21.950	21.500	21.700	20.580	106,350
2026-07-06	21.800	22.100	21.800	21.850	20.722	79,000
2026-07-03	21.450	21.800	21.450	21.800	20.675	72,010
2026-07-02	21.650	21.650	21.350	21.450	20.343	98,914
2026-07-01	21.700	21.700	21.350	21.600	20.485	151,000
2026-06-30	21.500	21.550	21.450	21.550	20.438	76,000
2026-06-29	21.550	21.700	21.400	21.400	20.296	105,359
2026-06-26	21.600	21.950	21.500	21.600	20.485	71,000
2026-06-25	21.850	22.000	21.850	21.900	20.770	97,000
2026-06-24	21.600	22.000	21.550	21.900	20.770	92,000
2026-06-23	21.900	21.900	21.500	21.700	20.580	74,000
2026-06-22	22.500	22.500	21.500	21.800	20.675	397,640
2026-06-18	22.600	22.800	22.300	22.550	21.386	187,000
2026-06-17	22.100	22.500	22.100	22.500	21.339	179,076
2026-06-16	22.550	22.550	22.050	22.200	21.054	91,003
2026-06-15	22.600	22.600	22.050	22.300	21.149	136,000
2026-06-12	22.450	22.450	21.900	22.300	21.149	86,010
2026-06-11	22.500	22.500	21.600	22.100	20.959	166,136
2026-06-10	21.300	22.750	21.250	22.300	21.149	384,000
2026-06-09	21.350	21.650	21.300	21.550	20.438	236,086
2026-06-08	22.550	22.600	21.850	21.950	20.817	105,046
2026-06-05	22.100	22.800	22.100	22.800	21.623	146,000
2026-06-04	22.000	22.650	21.850	22.150	21.007	218,000
2026-06-03	21.800	21.950	21.600	21.900	20.770	92,078
2026-06-02	21.800	21.800	21.300	21.800	20.675	96,000
2026-06-01	21.150	21.900	20.850	21.800	20.675	135,268
2026-05-29	21.100	21.200	20.750	21.150	20.058	133,000
2026-05-28	21.000	21.100	20.650	21.100	20.011	210,500
2026-05-27	21.000	21.350	20.550	21.000	19.916	457,456
2026-05-26	20.900	21.250	20.900	21.200	20.106	97,100
2026-05-25	21.700	21.700	20.450	21.000	19.916	293,469
2026-05-22	22.150	22.300	21.550	21.700	20.580	287,315
2026-05-21	22.250	22.450	22.150	22.300	21.149	86,008
2026-05-20	22.550	22.550	22.150	22.400	21.244	84,900
2026-05-19	22.400	22.600	22.350	22.550	21.386	68,000
2026-05-18	22.600	22.600	22.250	22.600	21.434	114,000
2026-05-15	23.000	23.000	22.400	22.650	21.481	148,010
2026-05-14	22.750	23.200	22.700	23.000	21.813	187,691
2026-05-13	23.050	23.050	22.500	23.000	21.813	146,000
2026-05-12	23.400	23.400	23.050	23.300	22.097	57,721
2026-05-11	23.600	23.600	22.900	23.400	22.192	40,000
2026-05-08	23.150	23.500	23.100	23.500	22.287	88,000
2026-05-07	23.050	23.250	22.900	23.150	21.955	108,000
2026-05-06	23.200	23.200	23.000	23.150	21.955	71,473
2026-05-05	23.300	23.300	22.900	23.100	21.908	63,200
2026-05-04	23.000	23.300	22.950	23.100	21.908	62,045
2026-04-30	23.200	23.500	22.850	23.000	21.813	99,135
2026-04-29	23.200	23.500	23.000	23.500	22.287	85,939

← NewerPage 2 of 5 · 244 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.