Sweeten Real Estate Development Co. Ltd.(TW:5525)
NT$21.20+0.20 (+0.95%)
TW:5525
Sweeten Real Estate Development Co. Ltd. historical prices
NT$21.20
At close:+0.20 (+0.95%)
Sweeten Real Estate Development Co. Ltd. (5525) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20.75 | 21.20 | 20.75 | 21.20 | 21.20 | +0.95% | 83,342 | 1.10 |
| Nov 10, 2026 | 21.25 | 21.25 | 20.75 | 21.00 | 21.00 | +0.24% | 113,231 | 1.48 |
| Nov 09, 2026 | 20.70 | 21.00 | 20.60 | 20.95 | 20.95 | 0.00% | 98,938 | 1.30 |
| Nov 06, 2026 | 21.00 | 21.20 | 20.55 | 20.95 | 20.95 | -1.41% | 166,446 | 2.23 |
| Nov 05, 2026 | 21.35 | 21.55 | 21.10 | 21.25 | 21.25 | 0.00% | 83,000 | 1.12 |
| Nov 04, 2026 | 21.30 | 21.40 | 21.05 | 21.25 | 21.25 | 0.00% | 127,578 | 1.72 |
| Nov 03, 2026 | 21.30 | 21.45 | 21.25 | 21.25 | 21.25 | -1.85% | 85,000 | 1.11 |
| Nov 02, 2026 | 22.00 | 22.00 | 21.60 | 21.65 | 21.65 | +0.93% | 33,302 | 0.42 |
| Oct 30, 2026 | 21.40 | 21.55 | 21.40 | 21.45 | 21.45 | -1.15% | 51,500 | 0.63 |
| Oct 29, 2026 | 21.75 | 21.75 | 21.60 | 21.70 | 21.70 | -0.23% | 39,330 | 0.48 |
| Oct 28, 2026 | 21.80 | 21.85 | 21.60 | 21.75 | 21.75 | +1.16% | 38,265 | 0.46 |
| Oct 27, 2026 | 21.65 | 21.65 | 21.35 | 21.50 | 21.50 | +0.47% | 55,240 | 0.66 |
| Oct 26, 2026 | 21.40 | 21.75 | 21.40 | 21.40 | 21.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 21.40 | 21.75 | 21.40 | 21.40 | 21.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 21.75 | 21.75 | 21.40 | 21.40 | 21.40 | -0.93% | 84,585 | 0.93 |
| Oct 21, 2026 | 21.80 | 21.80 | 21.50 | 21.60 | 21.60 | 0.00% | 68,805 | 0.74 |
| Oct 20, 2026 | 21.55 | 21.85 | 21.50 | 21.60 | 21.60 | -0.46% | 134,951 | 1.45 |
| Oct 19, 2026 | 21.85 | 21.85 | 21.60 | 21.70 | 21.70 | -0.91% | 160,737 | 1.71 |
| Oct 16, 2026 | 22.00 | 22.00 | 21.75 | 21.90 | 21.90 | +0.23% | 63,304 | 0.61 |
| Oct 15, 2026 | 21.90 | 22.00 | 21.70 | 21.85 | 21.85 | -0.46% | 61,397 | 0.57 |
| Oct 14, 2026 | 22.00 | 22.10 | 21.85 | 21.95 | 21.95 | +0.46% | 58,113 | 0.54 |
| Oct 13, 2026 | 21.70 | 22.00 | 21.70 | 21.85 | 21.85 | -1.13% | 48,921 | 0.45 |
| Oct 12, 2026 | 21.90 | 22.10 | 21.90 | 22.10 | 22.10 | +0.68% | 92,899 | 0.84 |
| Oct 09, 2026 | 21.95 | 21.95 | 21.85 | 21.95 | 21.95 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 21.95 | 21.95 | 21.85 | 21.95 | 21.95 | 0.00% | 18,637 | 0.16 |
| Oct 07, 2026 | 22.05 | 22.05 | 21.80 | 21.95 | 21.95 | 0.00% | 25,225 | 0.22 |
| Oct 06, 2026 | 21.85 | 22.00 | 21.70 | 21.95 | 21.95 | +0.92% | 73,731 | 0.64 |
| Oct 05, 2026 | 22.00 | 22.05 | 21.70 | 21.75 | 21.75 | -0.23% | 82,582 | 0.72 |
| Oct 02, 2026 | 21.70 | 21.90 | 21.70 | 21.80 | 21.80 | -0.46% | 67,246 | 0.58 |
| Oct 01, 2026 | 22.00 | 22.00 | 21.80 | 21.90 | 21.90 | -0.45% | 57,058 | 0.49 |
| Sep 30, 2026 | 21.95 | 22.00 | 21.85 | 22.00 | 22.00 | +0.23% | 66,276 | 0.57 |
| Sep 29, 2026 | 22.00 | 22.00 | 21.80 | 21.95 | 21.95 | -0.23% | 53,695 | 0.46 |
| Sep 28, 2026 | 22.00 | 22.30 | 21.80 | 22.00 | 22.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 22.00 | 22.30 | 21.80 | 22.00 | 22.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 22.10 | 22.30 | 21.80 | 22.00 | 22.00 | -0.90% | 132,283 | 1.10 |
| Sep 23, 2026 | 22.35 | 22.50 | 22.20 | 22.20 | 22.20 | -1.55% | 52,677 | 0.44 |
| Sep 22, 2026 | 22.85 | 22.85 | 22.40 | 22.55 | 22.55 | +0.22% | 151,019 | 1.26 |
| Sep 21, 2026 | 22.30 | 22.80 | 22.30 | 22.50 | 22.50 | +1.12% | 230,297 | 1.96 |
| Sep 18, 2026 | 22.20 | 22.45 | 22.15 | 22.25 | 22.25 | +1.60% | 109,037 | 0.93 |
| Sep 17, 2026 | 21.80 | 22.00 | 21.80 | 21.90 | 21.90 | +0.69% | 38,405 | 0.31 |
| Sep 16, 2026 | 21.75 | 22.15 | 21.75 | 21.75 | 21.75 | +0.23% | 41,749 | 0.34 |
| Sep 15, 2026 | 21.80 | 21.90 | 21.70 | 21.70 | 21.70 | -0.69% | 85,049 | 0.69 |
| Sep 14, 2026 | 21.90 | 21.90 | 21.70 | 21.85 | 21.85 | -0.46% | 114,307 | 0.92 |
| Sep 11, 2026 | 22.05 | 22.10 | 21.80 | 21.95 | 21.95 | -0.90% | 56,539 | 0.45 |
| Sep 10, 2026 | 22.15 | 22.15 | 22.05 | 22.15 | 22.15 | -0.23% | 37,201 | 0.29 |
| Sep 09, 2026 | 22.20 | 22.20 | 22.05 | 22.20 | 22.20 | 0.00% | 43,268 | 0.34 |
| Sep 08, 2026 | 22.25 | 22.25 | 22.05 | 22.20 | 22.20 | -0.22% | 80,555 | 0.63 |
| Sep 07, 2026 | 22.20 | 22.25 | 22.00 | 22.25 | 22.25 | +0.45% | 101,524 | 0.76 |
| Sep 04, 2026 | 21.95 | 22.30 | 21.95 | 22.15 | 22.15 | +0.68% | 119,502 | 0.88 |
| Sep 03, 2026 | 22.05 | 22.15 | 21.85 | 22.00 | 22.00 | 0.00% | 123,998 | 0.92 |
