Sweeten Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	31.950	31.950	31.350	31.500	27.211	20,330
2025-07-28	31.700	31.850	31.650	31.800	27.470	19,260
2025-07-25	32.000	32.100	31.750	31.800	27.470	14,980
2025-07-24	31.700	32.000	31.500	31.750	27.427	43,324
2025-07-23	31.700	32.250	31.600	32.000	27.643	52,008
2025-07-22	32.150	32.400	31.200	31.700	27.384	2,222,785
2025-07-21	32.600	32.600	32.200	32.500	28.075	36,380
2025-07-18	32.700	32.700	32.500	32.600	28.161	24,674
2025-07-17	32.800	32.800	32.400	32.400	27.988	58,850
2025-07-16	31.850	32.900	31.850	32.600	28.161	41,730
2025-07-15	32.200	32.300	32.000	32.300	27.902	50,290
2025-07-14	32.900	32.900	32.150	32.550	28.118	65,270
2025-07-11	32.900	32.950	32.750	32.950	28.463	23,896
2025-07-10	32.500	32.850	32.500	32.850	28.377	11,770
2025-07-09	32.800	32.950	32.600	32.750	28.291	59,920
2025-07-08	32.300	32.650	32.300	32.650	28.204	29,960
2025-07-07	33.000	33.000	32.500	32.750	28.291	14,980
2025-07-04	32.900	33.050	32.900	33.000	28.507	13,966
2025-07-03	33.050	33.050	32.850	33.050	28.550	22,470
2025-07-02	33.000	33.000	32.850	32.850	28.377	28,488
2025-07-01	32.700	33.750	32.650	33.150	28.636	73,830
2025-06-30	32.700	32.700	32.300	32.700	28.247	39,590
2025-06-27	33.350	33.350	32.600	32.900	28.420	48,182
2025-06-26	32.900	33.450	32.850	33.150	28.636	70,620
2025-06-25	32.900	33.000	32.600	32.900	28.420	27,820
2025-06-24	32.300	33.000	32.300	33.000	28.507	57,780
2025-06-23	31.100	32.250	31.100	32.250	27.859	55,882
2025-06-20	32.300	32.900	32.000	32.800	28.334	79,404
2025-06-19	33.050	33.050	32.100	32.200	27.816	134,960
2025-06-18	32.750	33.200	32.750	33.050	28.550	72,808
2025-06-17	32.600	33.000	32.600	32.950	28.463	56,710
2025-06-16	32.300	32.900	32.300	32.750	28.291	100,580
2025-06-13	32.600	32.650	32.300	32.300	27.902	64,200
2025-06-12	32.650	32.850	32.600	32.800	28.334	74,900
2025-06-11	32.800	32.800	32.700	32.800	28.334	67,410
2025-06-10	32.900	33.250	32.600	33.050	28.550	79,180
2025-06-09	32.600	33.000	32.500	32.950	28.463	29,568
2025-06-06	32.550	32.600	32.450	32.550	28.118	54,570
2025-06-05	32.500	32.600	32.450	32.550	28.118	41,730
2025-06-04	32.600	32.900	32.400	32.500	28.075	60,367
2025-06-03	32.250	32.550	31.950	32.200	27.816	151,940
2025-06-02	32.500	32.600	31.500	32.250	27.859	59,954
2025-05-29	32.900	32.900	32.500	32.750	28.291	22,470
2025-05-28	32.900	32.950	32.400	32.700	28.247	40,660
2025-05-27	33.100	33.100	32.550	32.900	28.420	35,536
2025-05-26	32.500	33.100	32.500	33.100	28.593	40,693
2025-05-23	32.800	32.850	32.700	32.700	28.247	33,695
2025-05-22	33.150	33.150	32.850	32.900	28.420	23,540
2025-05-21	32.850	33.200	32.850	33.150	28.636	44,940
2025-05-20	32.150	33.150	32.150	33.150	28.636	46,297
2025-05-19	32.650	32.750	32.650	32.700	28.247	38,520
2025-05-16	32.600	33.000	32.500	33.000	28.507	42,834
2025-05-15	33.000	33.000	32.650	32.650	28.204	27,263
2025-05-14	32.550	33.050	32.550	32.850	28.377	79,180
2025-05-13	32.050	32.700	32.050	32.300	27.902	44,940
2025-05-12	33.000	33.000	32.000	32.300	27.902	29,853
2025-05-09	32.050	32.300	31.950	32.000	27.643	48,150
2025-05-08	32.500	32.500	31.950	32.000	27.643	51,727
2025-05-07	32.950	32.950	32.100	32.450	28.031	37,470
2025-05-06	32.950	33.150	32.600	32.950	28.463	41,730

← NewerPage 6 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.