Sweeten Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	32.800	33.250	32.050	32.850	28.377	141,563
2025-05-02	31.200	32.800	31.200	32.450	28.031	49,577
2025-04-30	31.150	31.300	30.750	31.200	26.952	71,690
2025-04-29	30.900	31.500	30.800	31.500	27.211	41,730
2025-04-28	30.300	30.900	30.300	30.900	26.692	52,430
2025-04-25	30.100	30.400	30.100	30.300	26.174	52,431
2025-04-24	30.500	30.500	29.850	29.950	25.872	68,480
2025-04-23	30.000	30.500	30.000	30.200	26.088	48,150
2025-04-22	29.700	29.900	29.700	29.900	25.829	58,227
2025-04-21	30.250	30.300	29.450	30.000	25.915	64,200
2025-04-18	30.200	30.400	30.100	30.250	26.131	33,170
2025-04-17	30.000	30.200	29.750	30.200	26.088	35,310
2025-04-16	30.700	30.700	30.000	30.000	25.915	62,060
2025-04-15	30.000	30.700	29.800	30.700	26.520	88,724
2025-04-14	30.100	30.300	29.550	29.650	25.613	140,473
2025-04-11	28.900	30.100	28.600	30.100	26.001	92,020
2025-04-10	28.850	28.850	28.800	28.850	24.922	63,130
2025-04-09	28.300	28.700	26.150	26.250	22.676	315,781
2025-04-08	27.600	30.000	27.600	28.100	24.274	413,555
2025-04-07	30.500	30.500	30.500	30.500	26.347	46,545
2025-04-02	33.900	33.900	33.500	33.850	29.241	51,367
2025-04-01	33.600	34.100	33.500	33.950	29.327	54,623
2025-03-31	33.950	33.950	33.300	33.600	29.025	142,310
2025-03-28	34.600	35.200	34.050	34.350	29.673	154,080
2025-03-27	34.850	35.100	34.600	34.900	30.148	79,180
2025-03-26	34.350	35.000	34.250	34.700	29.975	151,940
2025-03-25	34.450	34.450	33.900	34.350	29.673	98,440
2025-03-24	34.000	34.450	34.000	34.450	29.759	68,480
2025-03-21	33.350	34.300	33.300	34.050	29.414	124,505
2025-03-20	33.550	33.850	33.350	33.750	29.154	82,443
2025-03-19	33.550	33.650	33.050	33.300	28.766	161,891
2025-03-18	33.450	33.550	33.350	33.550	28.982	47,080
2025-03-17	33.500	33.500	33.300	33.350	28.809	45,368
2025-03-14	33.100	33.400	33.000	33.400	28.852	51,360
2025-03-13	33.400	33.600	32.750	33.100	28.593	53,500
2025-03-12	32.600	33.550	32.600	33.400	28.852	76,243
2025-03-11	32.350	33.000	31.950	33.000	28.507	143,565
2025-03-10	32.750	32.900	32.500	32.600	28.161	46,108
2025-03-07	33.000	33.000	32.700	32.850	28.377	38,617
2025-03-06	32.300	33.500	32.300	33.100	28.593	140,874
2025-03-05	31.450	32.300	31.400	32.300	27.902	41,829
2025-03-04	31.300	31.600	31.000	31.500	27.211	98,541
2025-03-03	31.600	31.750	31.200	31.500	27.211	87,073
2025-02-27	32.250	32.250	31.850	31.900	27.556	49,327
2025-02-26	31.900	32.150	31.900	32.050	27.686	25,080
2025-02-25	31.900	32.350	31.900	32.050	27.686	46,459
2025-02-24	32.000	32.350	31.700	32.200	27.816	48,413
2025-02-21	32.000	32.550	32.000	32.300	27.902	65,797
2025-02-20	31.800	32.100	31.800	32.000	27.643	38,621
2025-02-19	31.950	32.400	31.750	31.750	27.427	41,731
2025-02-18	31.700	32.200	31.650	31.850	27.513	51,360
2025-02-17	31.150	31.950	31.150	31.650	27.340	39,590
2025-02-14	31.150	31.400	31.150	31.200	26.952	26,750
2025-02-13	30.700	31.100	30.500	31.100	26.865	55,640
2025-02-12	30.200	30.900	30.150	30.400	26.261	40,767
2025-02-11	30.500	30.500	30.200	30.400	26.261	47,092
2025-02-10	30.100	30.700	30.050	30.500	26.347	63,451
2025-02-07	30.600	30.600	30.000	30.500	26.347	25,680
2025-02-06	30.650	30.950	30.500	30.600	26.433	42,800
2025-02-05	30.250	30.500	30.150	30.350	26.217	51,372

← NewerPage 7 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.