Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.74▲ 1.64%

← 5525.TW stock page

Sweeten Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	27.900	28.000	27.900	28.000	19.466	128,975
2021-11-10	27.500	28.050	27.450	27.950	19.432	206,865
2021-11-09	27.650	27.650	27.500	27.500	19.119	69,730
2021-11-08	27.300	27.500	27.300	27.500	19.119	60,316
2021-11-05	27.650	27.650	27.500	27.550	19.153	117,460
2021-11-04	27.700	27.800	27.600	27.650	19.223	78,943
2021-11-03	27.900	27.900	27.700	27.700	19.258	81,454
2021-11-02	27.900	27.900	27.750	27.900	19.397	95,882
2021-11-01	27.900	28.000	27.700	28.000	19.466	69,770
2021-10-29	27.900	27.950	27.700	27.900	19.397	59,006
2021-10-28	27.850	28.200	27.850	27.900	19.397	87,763
2021-10-27	28.050	28.100	27.900	28.000	19.466	62,515
2021-10-26	27.800	28.150	27.800	28.050	19.501	169,189
2021-10-25	27.600	27.850	27.600	27.800	19.327	47,561
2021-10-22	27.850	27.900	27.650	27.850	19.362	86,201
2021-10-21	27.750	27.800	27.550	27.700	19.258	81,753

← NewerPage 21 of 21 · 1,216 trading days

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.