Sweeten Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	28.000	28.250	28.000	28.250	26.792	41,100
2025-10-22	28.200	28.350	28.000	28.250	26.792	54,899
2025-10-21	28.400	28.650	27.950	28.100	26.650	96,710
2025-10-20	28.400	28.500	28.000	28.350	26.887	48,198
2025-10-17	28.350	28.500	28.200	28.400	26.934	27,000
2025-10-16	27.800	29.100	27.750	28.500	27.029	150,140
2025-10-15	28.300	28.400	27.750	27.750	26.318	49,001
2025-10-14	28.100	28.550	28.000	28.350	26.887	60,000
2025-10-13	28.350	28.450	27.800	28.400	26.934	107,000
2025-10-09	28.400	28.550	28.350	28.500	27.029	27,800
2025-10-08	28.300	28.650	28.200	28.350	26.887	65,035
2025-10-07	28.600	28.800	28.300	28.300	26.839	42,143
2025-10-03	28.350	28.600	28.300	28.600	27.124	45,241
2025-10-02	28.150	28.400	28.150	28.350	26.887	23,212
2025-10-01	28.400	28.500	28.200	28.500	27.029	24,539
2025-09-30	28.500	28.500	28.250	28.400	26.934	69,123
2025-09-29	28.550	28.550	28.550	28.550	27.077	0
2025-09-26	28.800	28.800	28.300	28.550	27.077	49,000
2025-09-25	28.850	28.950	28.600	28.750	27.266	45,025
2025-09-24	28.800	28.850	28.700	28.850	27.361	57,000
2025-09-23	29.000	29.000	28.500	28.850	27.361	75,000
2025-09-22	28.600	29.000	28.450	28.850	27.361	264,000
2025-09-19	30.250	30.250	28.350	28.350	26.887	697,001
2025-09-18	30.250	30.500	30.150	30.300	28.736	53,000
2025-09-17	30.500	30.550	30.250	30.250	28.689	62,000
2025-09-16	30.450	30.700	30.450	30.500	28.926	88,000
2025-09-15	31.000	31.000	30.350	30.450	28.878	52,063
2025-09-12	31.000	31.200	30.950	31.050	29.447	46,000
2025-09-11	30.050	31.000	30.050	30.800	29.210	38,000
2025-09-10	30.800	30.950	30.450	30.800	29.210	47,000
2025-09-09	30.300	31.000	30.300	30.800	29.210	48,100
2025-09-08	30.700	30.700	30.200	30.550	28.973	85,102
2025-09-05	31.250	31.250	30.300	30.700	29.116	52,000
2025-09-04	29.300	31.700	29.200	30.900	29.305	189,132
2025-09-03	29.100	29.300	29.000	29.300	27.788	25,000
2025-09-02	29.100	29.150	29.000	29.100	27.598	23,230
2025-09-01	29.100	29.300	28.900	29.100	27.598	39,310
2025-08-29	29.050	29.500	28.950	29.100	27.598	61,021
2025-08-28	29.550	29.550	29.200	29.300	27.788	73,000
2025-08-27	30.050	31.500	30.050	31.300	27.743	139,290
2025-08-26	30.750	31.050	30.750	30.800	27.299	47,181
2025-08-25	31.000	31.300	30.900	31.000	27.477	54,891
2025-08-22	30.500	31.100	30.500	30.900	27.388	45,508
2025-08-21	31.000	31.250	30.900	31.100	27.565	59,932
2025-08-20	31.150	31.150	30.850	31.000	27.477	32,100
2025-08-19	31.100	31.150	30.700	31.150	27.610	82,570
2025-08-18	31.350	31.350	31.150	31.350	27.787	18,404
2025-08-15	31.400	31.450	31.100	31.350	27.787	25,680
2025-08-14	31.300	31.400	31.100	31.350	27.787	23,002
2025-08-13	31.350	31.400	31.050	31.300	27.743	34,240
2025-08-12	31.250	31.400	31.000	31.300	27.743	47,437
2025-08-11	31.000	31.300	30.900	31.250	27.698	37,450
2025-08-08	30.850	31.300	30.850	31.300	27.743	34,240
2025-08-07	31.000	31.400	31.000	31.300	27.743	50,290
2025-08-06	31.350	31.500	31.300	31.500	27.211	23,353
2025-08-05	31.100	31.500	31.100	31.350	27.081	39,590
2025-08-04	30.450	31.500	30.450	31.400	27.124	22,444
2025-08-01	31.500	31.500	31.500	31.500	27.211	0
2025-07-31	31.400	31.600	31.200	31.500	27.211	39,719
2025-07-30	31.400	31.750	31.150	31.450	27.168	25,478

← NewerPage 5 of 21 · 1,220 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.