Sweeten Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	30.050	30.200	29.850	30.150	26.045	77,040
2025-02-03	30.500	30.500	30.050	30.150	26.045	57,160
2025-01-22	31.000	31.000	30.150	30.500	26.347	68,480
2025-01-21	30.400	30.600	30.400	30.600	26.433	31,064
2025-01-20	30.450	30.600	30.300	30.600	26.433	40,660
2025-01-17	30.700	30.700	30.300	30.450	26.304	41,730
2025-01-16	31.000	31.250	30.700	30.850	26.649	63,130
2025-01-15	30.050	30.700	29.700	30.650	26.477	38,573
2025-01-14	30.400	30.700	30.000	30.650	26.477	34,240
2025-01-13	29.700	30.400	29.450	30.300	26.174	131,610
2025-01-10	31.100	31.250	30.500	30.600	26.433	74,822
2025-01-09	31.700	31.700	31.000	31.400	27.124	96,300
2025-01-08	31.700	31.850	31.300	31.750	27.427	26,750
2025-01-07	31.950	32.100	31.500	31.800	27.470	63,210
2025-01-06	31.750	32.300	31.750	31.950	27.599	55,640
2025-01-03	32.300	32.300	31.650	31.850	27.513	35,804
2025-01-02	31.700	32.450	31.700	32.000	27.643	93,895
2024-12-31	32.200	32.250	31.800	32.000	27.643	71,690
2024-12-30	32.500	33.000	32.200	32.350	27.945	50,397
2024-12-27	32.250	32.400	32.150	32.250	27.859	32,100
2024-12-26	32.500	32.500	32.100	32.450	28.031	43,870
2024-12-25	32.050	32.800	32.050	32.300	27.902	81,320
2024-12-24	32.050	32.150	31.600	32.050	27.686	56,710
2024-12-23	31.600	32.150	31.600	32.050	27.686	70,993
2024-12-20	32.050	32.500	31.450	31.500	27.211	208,721
2024-12-19	32.100	32.600	32.000	32.200	27.816	158,360
2024-12-18	32.700	33.100	32.650	32.750	28.291	83,406
2024-12-17	33.500	33.600	32.900	33.050	28.550	56,770
2024-12-16	33.500	33.950	33.000	33.000	28.507	35,327
2024-12-13	33.300	33.450	33.000	33.000	28.507	70,727
2024-12-12	33.000	33.450	33.000	33.000	28.507	101,927
2024-12-11	33.650	33.850	32.850	33.000	28.507	247,703
2024-12-10	34.400	34.400	33.950	34.300	29.630	62,060
2024-12-09	34.550	34.550	34.200	34.400	29.716	33,170
2024-12-06	34.400	35.000	34.350	34.750	30.018	50,470
2024-12-05	34.500	34.500	34.100	34.400	29.716	51,459
2024-12-04	34.900	34.900	34.400	34.600	29.889	44,643
2024-12-03	34.050	34.700	34.050	34.700	29.975	59,920
2024-12-02	35.000	35.000	33.950	34.400	29.716	52,230
2024-11-29	34.000	34.450	33.900	34.250	29.586	39,781
2024-11-28	34.500	34.500	34.100	34.100	29.457	19,260
2024-11-27	34.500	34.550	34.000	34.550	29.845	115,900
2024-11-26	35.800	35.800	34.700	34.850	30.105	78,963
2024-11-25	34.400	35.550	34.400	35.200	30.407	225,449
2024-11-22	34.300	34.900	34.000	34.350	29.673	88,617
2024-11-21	33.300	34.100	33.100	33.950	29.327	84,530
2024-11-20	33.650	33.700	33.350	33.550	28.982	41,405
2024-11-19	33.800	33.850	32.700	33.800	29.198	99,928
2024-11-18	33.450	33.550	32.850	33.000	28.507	47,401
2024-11-15	32.550	34.000	32.550	33.500	28.938	92,445
2024-11-14	33.750	34.550	32.500	32.500	28.075	155,920
2024-11-13	36.000	36.000	33.750	33.750	29.154	213,058
2024-11-12	34.700	35.450	34.350	35.100	30.321	480,540
2024-11-11	33.650	34.400	33.600	34.200	29.543	108,070
2024-11-08	33.150	34.300	33.150	33.650	29.068	207,159
2024-11-07	31.400	33.200	31.400	33.100	28.593	161,950
2024-11-06	31.800	32.250	31.650	31.650	27.340	81,320
2024-11-05	32.200	32.650	31.800	31.800	27.470	96,310
2024-11-04	32.350	32.900	32.050	32.100	27.729	135,900
2024-11-01	31.000	32.500	31.000	32.450	28.031	95,230

← NewerPage 8 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.