Sweeten Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.350	26.600	26.200	26.500	25.132	89,134
2026-01-19	26.550	26.950	26.450	26.550	25.180	109,272
2026-01-16	27.250	27.350	26.500	26.700	25.322	168,256
2026-01-15	27.450	27.500	27.200	27.500	26.081	53,000
2026-01-14	27.300	27.500	27.200	27.450	26.033	63,136
2026-01-13	27.250	27.350	27.100	27.250	25.844	74,268
2026-01-12	27.900	27.900	27.000	27.150	25.749	193,484
2026-01-09	28.000	28.000	27.750	27.950	26.507	26,788
2026-01-08	27.800	28.000	27.800	28.000	26.555	63,011
2026-01-07	27.950	27.950	27.600	27.800	26.365	53,000
2026-01-06	27.900	28.000	27.800	27.900	26.460	54,287
2026-01-05	28.050	28.050	27.700	27.900	26.460	68,000
2026-01-02	28.300	28.300	27.950	28.100	26.650	109,000
2025-12-31	28.200	28.250	27.950	28.250	26.792	56,000
2025-12-30	28.300	28.300	27.950	28.250	26.792	52,004
2025-12-29	28.400	28.400	28.100	28.250	26.792	150,000
2025-12-26	28.400	28.400	28.100	28.250	26.792	78,000
2025-12-24	28.100	28.400	28.000	28.350	26.887	245,104
2025-12-23	28.200	28.300	27.900	28.150	26.697	157,000
2025-12-22	28.500	28.500	27.950	28.200	26.745	104,000
2025-12-19	28.300	28.500	28.150	28.400	26.934	179,003
2025-12-18	28.400	28.500	28.300	28.400	26.934	43,000
2025-12-17	28.500	28.600	28.350	28.350	26.887	41,000
2025-12-16	28.450	28.500	28.050	28.450	26.982	169,000
2025-12-15	28.750	28.900	28.400	28.700	27.219	58,000
2025-12-12	28.300	29.000	28.300	28.750	27.266	157,030
2025-12-11	28.300	28.450	28.200	28.300	26.839	25,124
2025-12-10	28.400	28.450	28.250	28.450	26.982	40,000
2025-12-09	28.500	28.500	28.250	28.350	26.887	21,000
2025-12-08	28.600	28.600	28.450	28.550	27.077	24,000
2025-12-05	28.550	28.650	28.400	28.500	27.029	26,016
2025-12-04	28.500	28.600	28.400	28.500	27.029	48,000
2025-12-03	28.450	28.550	28.300	28.500	27.029	42,040
2025-12-02	28.250	28.500	28.150	28.450	26.982	43,000
2025-12-01	28.600	28.600	28.200	28.400	26.934	15,000
2025-11-28	28.450	28.700	28.450	28.700	27.219	74,000
2025-11-27	28.200	28.500	28.200	28.500	27.029	23,009
2025-11-26	28.300	28.450	28.150	28.450	26.982	54,000
2025-11-25	28.250	28.300	28.000	28.250	26.792	23,000
2025-11-24	28.300	28.300	28.000	28.200	26.745	17,000
2025-11-21	28.200	28.200	27.700	28.100	26.650	25,154
2025-11-20	28.100	28.150	28.050	28.100	26.650	14,000
2025-11-19	28.100	28.100	27.700	28.000	26.555	22,000
2025-11-18	28.000	28.000	27.800	28.000	26.555	31,427
2025-11-17	28.050	28.300	28.000	28.150	26.697	49,070
2025-11-14	28.300	28.300	28.050	28.250	26.792	48,464
2025-11-13	28.300	28.350	28.200	28.350	26.887	22,000
2025-11-12	28.300	28.350	28.050	28.300	26.839	45,850
2025-11-11	28.300	28.300	27.750	28.250	26.792	74,911
2025-11-10	28.350	28.350	28.100	28.250	26.792	17,000
2025-11-07	28.400	28.450	28.200	28.300	26.839	17,030
2025-11-06	28.250	28.500	28.150	28.500	27.029	48,016
2025-11-05	27.800	28.250	27.800	28.100	26.650	43,000
2025-11-04	28.200	28.250	28.000	28.050	26.602	31,120
2025-11-03	28.050	28.400	28.050	28.250	26.792	34,458
2025-10-31	28.000	28.350	28.000	28.200	26.745	39,210
2025-10-30	28.100	28.350	28.050	28.200	26.745	33,285
2025-10-29	28.100	28.150	27.800	28.100	26.650	36,964
2025-10-28	28.100	28.150	27.900	28.100	26.650	32,600
2025-10-27	28.200	28.200	27.850	28.050	26.602	84,260

← NewerPage 4 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.