Sweeten Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	31.000	32.500	31.000	32.450	28.031	95,230
2024-10-30	31.250	31.900	31.200	31.450	27.168	32,705
2024-10-29	31.200	31.750	31.100	31.200	26.952	40,670
2024-10-28	31.500	32.400	31.500	31.650	27.340	86,145
2024-10-25	31.050	31.850	30.000	31.300	27.038	385,663
2024-10-24	31.500	32.000	31.200	31.500	27.211	127,064
2024-10-23	31.950	32.100	31.750	31.850	27.513	51,552
2024-10-22	32.000	32.450	31.650	31.950	27.599	77,500
2024-10-21	33.300	33.300	32.050	32.050	27.686	72,566
2024-10-18	32.800	33.000	32.450	32.450	28.031	147,846
2024-10-17	32.900	33.300	32.650	32.750	28.291	104,239
2024-10-16	33.150	33.250	32.700	32.900	28.420	126,668
2024-10-15	33.050	33.300	33.050	33.150	28.636	49,220
2024-10-14	32.700	33.300	32.700	33.000	28.507	66,710
2024-10-11	33.050	33.400	32.700	33.050	28.550	141,454
2024-10-09	33.750	33.750	32.800	33.100	28.593	186,809
2024-10-08	33.400	33.400	33.050	33.100	28.593	56,710
2024-10-07	33.700	33.700	33.050	33.600	29.025	43,870
2024-10-04	33.100	33.100	32.550	32.950	28.463	71,690
2024-10-01	33.650	34.100	33.100	33.250	28.723	135,997
2024-09-30	34.000	34.450	33.700	33.900	29.284	79,180
2024-09-27	33.650	33.950	33.450	33.950	29.327	136,960
2024-09-26	33.450	33.850	32.300	33.100	28.593	279,719
2024-09-25	32.650	33.900	32.650	33.450	28.895	309,283
2024-09-24	32.600	33.350	32.200	32.350	27.945	182,033
2024-09-23	33.350	33.500	32.200	32.600	28.161	400,180
2024-09-20	34.750	34.750	32.900	33.700	29.111	1,191,318
2024-09-19	36.150	36.600	36.150	36.550	31.573	131,610
2024-09-18	35.950	36.000	35.150	36.000	31.098	100,580
2024-09-16	34.500	35.900	34.300	35.400	30.580	234,092
2024-09-13	33.100	34.550	33.100	34.500	29.802	87,822
2024-09-12	33.300	33.950	33.200	33.800	29.198	137,144
2024-09-11	33.150	34.200	32.850	33.200	28.679	153,777
2024-09-10	33.900	34.650	33.000	33.150	28.636	251,450
2024-09-09	34.000	34.250	33.050	33.900	29.284	388,902
2024-09-06	34.700	34.700	33.550	34.000	29.370	303,195
2024-09-05	34.950	35.950	34.500	34.700	29.975	286,587
2024-09-04	35.100	35.850	34.000	34.950	30.191	574,793
2024-09-03	37.750	37.800	37.000	37.100	32.048	167,102
2024-09-02	39.050	39.050	37.750	37.750	32.610	185,388
2024-08-30	38.150	38.900	38.150	38.600	33.344	140,304
2024-08-29	39.050	39.050	37.800	38.150	32.955	217,558
2024-08-28	38.000	39.000	38.000	38.850	33.560	217,086
2024-08-27	39.500	41.300	39.500	41.200	33.575	372,187
2024-08-26	39.200	40.950	39.200	40.000	32.597	186,478
2024-08-23	38.600	39.200	38.000	39.200	31.946	347,292
2024-08-22	39.300	40.200	38.500	39.100	31.864	969,814
2024-08-21	40.000	41.200	39.350	40.950	33.372	331,213
2024-08-20	41.950	42.850	40.300	40.350	32.883	447,368
2024-08-19	41.900	43.150	41.800	42.550	34.676	249,948
2024-08-16	41.650	43.400	41.300	42.350	34.513	355,201
2024-08-15	40.550	41.950	39.800	40.950	33.372	418,818
2024-08-14	38.350	39.850	38.350	39.650	32.312	248,717
2024-08-13	38.800	39.000	38.250	38.650	31.497	242,809
2024-08-12	37.650	40.400	37.650	38.850	31.660	355,034
2024-08-09	38.250	39.800	38.250	38.650	31.497	213,636
2024-08-08	37.600	38.200	36.550	37.900	30.886	250,687
2024-08-07	36.600	38.650	36.600	38.200	31.131	462,139
2024-08-06	39.000	39.250	35.100	36.950	30.112	754,273
2024-08-05	40.800	40.900	38.750	38.750	31.579	861,084

← NewerPage 9 of 21 · 1,217 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.