Sweeten Real Estate Development Co. Ltd. 5525
TWSE · Taiwan · Consumer Durables
TWD 21.80-0.10 (-0.46%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 21.80 | -0.46% | TWD 21.70 | TWD 21.90 | TWD 21.70 | 67.10K |
| 2026-10-01 | TWD 21.90 | -0.45% | TWD 22.00 | TWD 22.00 | TWD 21.80 | 57.00K |
| 2026-09-30 | TWD 22.00 | +0.23% | TWD 21.95 | TWD 22.00 | TWD 21.85 | 66.00K |
| 2026-09-29 | TWD 21.95 | -0.23% | TWD 22.00 | TWD 22.00 | TWD 21.80 | 53.03K |
| 2026-09-24 | TWD 22.00 | -0.90% | TWD 22.10 | TWD 22.30 | TWD 21.80 | 132.16K |
| 2026-09-23 | TWD 22.20 | -1.55% | TWD 22.35 | TWD 22.50 | TWD 22.20 | 52.06K |
| 2026-09-22 | TWD 22.55 | +0.22% | TWD 22.85 | TWD 22.85 | TWD 22.40 | 150.00K |
| 2026-09-21 | TWD 22.50 | +1.12% | TWD 22.30 | TWD 22.80 | TWD 22.30 | 229.00K |
| 2026-09-18 | TWD 22.25 | +1.60% | TWD 22.20 | TWD 22.45 | TWD 22.15 | 108.00K |
| 2026-09-17 | TWD 21.90 | +0.69% | TWD 21.80 | TWD 22.00 | TWD 21.80 | 37.00K |
| 2026-09-16 | TWD 21.75 | +0.23% | TWD 21.75 | TWD 22.15 | TWD 21.75 | 41.06K |
| 2026-09-15 | TWD 21.70 | -0.69% | TWD 21.80 | TWD 21.90 | TWD 21.70 | 84.00K |
| 2026-09-14 | TWD 21.85 | -0.46% | TWD 21.90 | TWD 21.90 | TWD 21.70 | 113.86K |
| 2026-09-11 | TWD 21.95 | -0.90% | TWD 22.05 | TWD 22.10 | TWD 21.80 | 56.00K |
| 2026-09-10 | TWD 22.15 | -0.23% | TWD 22.15 | TWD 22.15 | TWD 22.05 | 37.00K |
| 2026-09-09 | TWD 22.20 | 0.00% | TWD 22.20 | TWD 22.20 | TWD 22.05 | 43.27K |
| 2026-09-08 | TWD 22.20 | -0.22% | TWD 22.25 | TWD 22.25 | TWD 22.05 | 79.04K |
| 2026-09-07 | TWD 22.25 | +0.45% | TWD 22.20 | TWD 22.25 | TWD 22.00 | 100.61K |
| 2026-09-04 | TWD 22.15 | +0.68% | TWD 21.95 | TWD 22.30 | TWD 21.95 | 117.00K |
| 2026-09-03 | TWD 22.00 | 0.00% | TWD 22.05 | TWD 22.15 | TWD 21.85 | 123.00K |
| 2026-09-02 | TWD 22.00 | +0.69% | TWD 21.90 | TWD 22.05 | TWD 21.85 | 32.10K |
| 2026-09-01 | TWD 21.85 | -0.46% | TWD 21.90 | TWD 22.05 | TWD 21.85 | 71.78K |
| 2026-08-31 | TWD 21.95 | -0.90% | TWD 22.15 | TWD 22.30 | TWD 21.80 | 135.00K |
| 2026-08-28 | TWD 22.15 | 0.00% | TWD 22.40 | TWD 22.40 | TWD 22.00 | 68.00K |
| 2026-08-27 | TWD 22.15 | +0.23% | TWD 22.30 | TWD 22.45 | TWD 22.15 | 83.10K |
| 2026-08-26 | TWD 22.10 | -0.23% | TWD 22.45 | TWD 22.45 | TWD 22.00 | 71.18K |
| 2026-08-25 | TWD 22.15 | -0.89% | TWD 22.30 | TWD 22.55 | TWD 22.15 | 61.22K |
| 2026-08-24 | TWD 22.35 | -0.89% | TWD 22.60 | TWD 22.65 | TWD 22.25 | 46.00K |
| 2026-08-21 | TWD 22.55 | +1.12% | TWD 22.25 | TWD 22.80 | TWD 22.15 | 185.01K |
| 2026-08-20 | TWD 22.30 | +2.06% | TWD 22.10 | TWD 22.30 | TWD 21.90 | 114.00K |
| 2026-08-19 | TWD 21.85 | +0.46% | TWD 21.75 | TWD 21.95 | TWD 21.70 | 50.00K |
| 2026-08-18 | TWD 21.75 | -1.14% | TWD 21.80 | TWD 22.10 | TWD 21.75 | 66.00K |
| 2026-08-17 | TWD 22.00 | +0.69% | TWD 21.85 | TWD 22.00 | TWD 21.60 | 71.01K |
| 2026-08-14 | TWD 21.85 | 0.00% | TWD 22.00 | TWD 22.00 | TWD 21.75 | 61.60K |
| 2026-08-13 | TWD 21.85 | +0.46% | TWD 21.85 | TWD 22.70 | TWD 21.70 | 171.00K |
| 2026-08-12 | TWD 21.75 | -1.36% | TWD 21.85 | TWD 22.00 | TWD 21.70 | 82.35K |
| 2026-08-11 | TWD 22.05 | 0.00% | TWD 22.05 | TWD 22.15 | TWD 21.80 | 65.00K |
| 2026-08-10 | TWD 22.05 | 0.00% | TWD 22.05 | TWD 22.20 | TWD 22.00 | 61.00K |
| 2026-08-07 | TWD 22.05 | +1.38% | TWD 21.50 | TWD 22.10 | TWD 21.50 | 109.05K |
| 2026-08-06 | TWD 21.75 | -6.45% | TWD 22.00 | TWD 22.00 | TWD 21.25 | 230.03K |
| 2026-08-05 | TWD 23.25 | +1.09% | TWD 23.20 | TWD 23.30 | TWD 22.70 | 235.34K |
| 2026-08-04 | TWD 23.00 | -0.22% | TWD 22.80 | TWD 23.30 | TWD 22.80 | 185.56K |
| 2026-08-03 | TWD 23.05 | +0.22% | TWD 23.30 | TWD 23.30 | TWD 22.80 | 85.00K |
| 2026-07-31 | TWD 23.00 | +1.32% | TWD 23.00 | TWD 23.05 | TWD 22.75 | 66.20K |
| 2026-07-30 | TWD 22.70 | -1.52% | TWD 23.15 | TWD 23.15 | TWD 22.55 | 90.00K |
| 2026-07-29 | TWD 23.05 | +1.32% | TWD 22.95 | TWD 23.35 | TWD 22.65 | 307.00K |
| 2026-07-28 | TWD 22.75 | -0.44% | TWD 22.80 | TWD 22.80 | TWD 22.50 | 122.01K |
| 2026-07-27 | TWD 22.85 | -1.08% | TWD 23.10 | TWD 23.15 | TWD 22.85 | 140.84K |
| 2026-07-24 | TWD 23.10 | +0.43% | TWD 23.00 | TWD 23.10 | TWD 22.65 | 217.00K |
| 2026-07-23 | TWD 23.00 | -0.86% | TWD 23.40 | TWD 23.40 | TWD 22.60 | 111.10K |
| 2026-07-22 | TWD 23.20 | -0.43% | TWD 23.30 | TWD 23.55 | TWD 22.90 | 218.04K |
| 2026-07-21 | TWD 23.30 | +2.87% | TWD 22.80 | TWD 23.90 | TWD 22.80 | 691.00K |
| 2026-07-20 | TWD 22.65 | +3.90% | TWD 21.95 | TWD 22.80 | TWD 21.80 | 258.06K |
| 2026-07-17 | TWD 21.80 | -1.58% | TWD 21.80 | TWD 22.10 | TWD 21.50 | 99.10K |
| 2026-07-16 | TWD 22.15 | +0.23% | TWD 22.15 | TWD 22.15 | TWD 21.50 | 101.10K |
| 2026-07-15 | TWD 22.10 | +0.23% | TWD 22.25 | TWD 22.25 | TWD 21.60 | 188.01K |
| 2026-07-14 | TWD 22.05 | -0.68% | TWD 22.35 | TWD 22.35 | TWD 21.70 | 126.00K |
| 2026-07-13 | TWD 22.20 | +1.60% | TWD 22.10 | TWD 22.50 | TWD 21.85 | 140.00K |
| 2026-07-10 | TWD 21.85 | 0.00% | TWD 21.85 | TWD 21.85 | TWD 21.85 | 0 |
| 2026-07-09 | TWD 21.85 | +0.23% | TWD 21.60 | TWD 21.90 | TWD 21.50 | 169.10K |
| 2026-07-08 | TWD 21.80 | +0.46% | TWD 21.90 | TWD 21.90 | TWD 21.65 | 63.00K |
| 2026-07-07 | TWD 21.70 | -0.69% | TWD 21.95 | TWD 21.95 | TWD 21.50 | 106.35K |
| 2026-07-06 | TWD 21.85 | +0.23% | TWD 21.80 | TWD 22.10 | TWD 21.80 | 79.00K |
| 2026-07-03 | TWD 21.80 | +1.63% | TWD 21.45 | TWD 21.80 | TWD 21.45 | 72.01K |
| 2026-07-02 | TWD 21.45 | -0.69% | TWD 21.65 | TWD 21.65 | TWD 21.35 | 98.91K |
| 2026-07-01 | TWD 21.60 | +0.23% | TWD 21.70 | TWD 21.70 | TWD 21.35 | 151.00K |
| 2026-06-30 | TWD 21.55 | +0.70% | TWD 21.50 | TWD 21.55 | TWD 21.45 | 76.00K |
| 2026-06-29 | TWD 21.40 | -0.93% | TWD 21.55 | TWD 21.70 | TWD 21.40 | 105.36K |
| 2026-06-26 | TWD 21.60 | -1.37% | TWD 21.60 | TWD 21.95 | TWD 21.50 | 71.00K |
| 2026-06-25 | TWD 21.90 | 0.00% | TWD 21.85 | TWD 22.00 | TWD 21.85 | 97.00K |
| 2026-06-24 | TWD 21.90 | +0.92% | TWD 21.60 | TWD 22.00 | TWD 21.55 | 92.00K |
| 2026-06-23 | TWD 21.70 | -0.46% | TWD 21.90 | TWD 21.90 | TWD 21.50 | 74.00K |
| 2026-06-22 | TWD 21.80 | -3.33% | TWD 22.50 | TWD 22.50 | TWD 21.50 | 397.64K |
| 2026-06-18 | TWD 22.55 | +0.22% | TWD 22.60 | TWD 22.80 | TWD 22.30 | 187.00K |
| 2026-06-17 | TWD 22.50 | +1.35% | TWD 22.10 | TWD 22.50 | TWD 22.10 | 179.08K |
| 2026-06-16 | TWD 22.20 | -0.45% | TWD 22.55 | TWD 22.55 | TWD 22.05 | 91.00K |
| 2026-06-15 | TWD 22.30 | 0.00% | TWD 22.60 | TWD 22.60 | TWD 22.05 | 136.00K |
| 2026-06-12 | TWD 22.30 | +0.90% | TWD 22.45 | TWD 22.45 | TWD 21.90 | 86.01K |
| 2026-06-11 | TWD 22.10 | -0.90% | TWD 22.50 | TWD 22.50 | TWD 21.60 | 166.14K |
| 2026-06-10 | TWD 22.30 | +3.48% | TWD 21.30 | TWD 22.75 | TWD 21.25 | 384.00K |
| 2026-06-09 | TWD 21.55 | -1.82% | TWD 21.35 | TWD 21.65 | TWD 21.30 | 236.09K |
| 2026-06-08 | TWD 21.95 | -3.73% | TWD 22.55 | TWD 22.60 | TWD 21.85 | 105.05K |
| 2026-06-05 | TWD 22.80 | +2.93% | TWD 22.10 | TWD 22.80 | TWD 22.10 | 146.00K |
| 2026-06-04 | TWD 22.15 | +1.14% | TWD 22.00 | TWD 22.65 | TWD 21.85 | 218.00K |
| 2026-06-03 | TWD 21.90 | +0.46% | TWD 21.80 | TWD 21.95 | TWD 21.60 | 92.08K |
| 2026-06-02 | TWD 21.80 | 0.00% | TWD 21.80 | TWD 21.80 | TWD 21.30 | 96.00K |
| 2026-06-01 | TWD 21.80 | +3.07% | TWD 21.15 | TWD 21.90 | TWD 20.85 | 135.27K |
| 2026-05-29 | TWD 21.15 | +0.24% | TWD 21.10 | TWD 21.20 | TWD 20.75 | 133.00K |
| 2026-05-28 | TWD 21.10 | +0.48% | TWD 21.00 | TWD 21.10 | TWD 20.65 | 210.50K |
| 2026-05-27 | TWD 21.00 | -0.94% | TWD 21.00 | TWD 21.35 | TWD 20.55 | 457.46K |