Sweeten Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	27.550	27.550	27.150	27.200	18.910	62,517
2022-02-15	27.450	27.450	27.050	27.100	18.841	39,802
2022-02-14	27.200	27.200	26.800	27.200	18.910	66,353
2022-02-11	26.600	27.450	26.600	27.250	18.945	42,078
2022-02-10	26.700	27.150	26.700	27.100	18.841	85,840
2022-02-09	26.000	27.400	26.000	27.100	18.841	169,140
2022-02-08	26.000	26.350	26.000	26.300	18.284	62,517
2022-02-07	26.000	26.500	26.000	26.400	18.354	131,532
2022-01-26	26.100	26.250	25.900	26.000	18.076	56,505
2022-01-25	26.300	26.300	25.650	26.000	18.076	262,090
2022-01-24	26.650	26.650	26.150	26.450	18.389	109,620
2022-01-21	26.800	26.800	26.650	26.750	18.597	44,483
2022-01-20	26.800	27.000	26.700	27.000	18.771	37,042
2022-01-19	26.950	27.050	26.700	26.800	18.632	78,146
2022-01-18	27.500	27.500	26.700	26.950	18.736	67,719
2022-01-17	27.000	27.100	26.400	26.900	18.702	236,843
2022-01-14	27.300	27.500	27.000	27.200	18.910	63,719
2022-01-13	27.400	27.450	27.250	27.400	19.049	108,202
2022-01-12	27.600	27.600	27.350	27.450	19.084	79,097
2022-01-11	27.300	27.750	27.300	27.600	19.188	44,810
2022-01-10	27.700	27.800	27.700	27.800	19.327	28,238
2022-01-07	27.900	27.900	27.600	27.700	19.258	91,707
2022-01-06	27.900	27.900	27.700	27.800	19.327	52,899
2022-01-05	27.550	27.950	27.500	27.900	19.397	66,123
2022-01-04	28.000	28.050	27.450	27.950	19.432	219,245
2022-01-03	28.500	28.500	28.050	28.050	19.501	60,112
2021-12-30	28.300	28.350	28.050	28.300	19.675	93,833
2021-12-29	28.050	28.400	28.050	28.300	19.675	55,672
2021-12-28	28.350	28.400	28.300	28.400	19.744	50,494
2021-12-27	28.200	28.300	28.100	28.300	19.675	52,985
2021-12-24	28.100	28.300	28.100	28.250	19.640	32,520
2021-12-23	28.000	28.200	28.000	28.200	19.605	48,090
2021-12-22	28.050	28.100	28.000	28.000	19.466	99,498
2021-12-21	28.200	28.250	27.900	28.200	19.605	156,426
2021-12-20	28.400	28.400	28.200	28.300	19.675	67,535
2021-12-17	28.800	28.800	28.300	28.400	19.744	117,830
2021-12-16	28.800	28.850	28.450	28.650	19.918	92,212
2021-12-15	28.550	28.550	28.300	28.300	19.675	84,572
2021-12-14	28.500	28.600	28.400	28.450	19.779	138,258
2021-12-13	28.800	28.800	28.700	28.800	20.023	64,320
2021-12-10	28.750	28.850	28.700	28.750	19.988	72,976
2021-12-09	28.700	28.800	28.650	28.750	19.988	44,492
2021-12-08	28.800	28.850	28.600	28.700	19.953	82,695
2021-12-07	28.750	28.800	28.650	28.700	19.953	103,058
2021-12-06	28.750	28.850	28.700	28.850	20.057	43,691
2021-12-03	28.600	28.750	28.550	28.750	19.988	82,955
2021-12-02	28.700	28.850	28.600	28.700	19.953	72,408
2021-12-01	28.550	28.850	28.550	28.850	20.057	50,982
2021-11-30	28.650	28.900	28.550	28.550	19.849	99,786
2021-11-29	28.600	28.850	28.450	28.550	19.849	114,574
2021-11-26	28.900	28.900	28.650	28.800	20.023	126,236
2021-11-25	29.050	29.050	28.900	28.900	20.092	69,730
2021-11-24	28.950	28.950	28.800	28.900	20.092	96,996
2021-11-23	28.950	29.100	28.850	28.900	20.092	208,590
2021-11-22	29.300	29.300	28.950	29.250	20.335	190,418
2021-11-19	29.250	29.450	29.250	29.300	20.370	144,382
2021-11-18	29.100	29.400	28.800	29.250	20.335	315,072
2021-11-17	28.450	29.200	28.450	29.100	20.231	378,334
2021-11-16	28.200	28.500	28.200	28.450	19.779	416,476
2021-11-15	27.950	28.200	27.900	28.050	19.501	367,595

← NewerPage 20 of 21 · 1,222 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.