Sweeten Real Estate Development Co.,Ltd. - 5525.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	31.25	30.7	30.7	31.25	30.3	53,088
September 04, 2025	29.3	30.9	30.9	31.7	29.2	190,090
September 03, 2025	29.1	29.3	29.3	29.3	29	25,280
September 02, 2025	29.1	29.1	29.1	29.15	29	22,050
September 01, 2025	29.1	29.1	29.1	29.3	28.9	40,603
August 29, 2025	29.05	29.1	29.1	29.5	28.95	61,545
August 28, 2025	29.55	29.3	29.3	29.55	29.2	74,911
August 27, 2025	28.08	29.25	29.25	29.44	28.08	149,040
August 26, 2025	28.74	28.79	28.79	29.02	28.74	50,484
August 25, 2025	28.97	28.97	28.97	29.25	28.88	58,733
August 22, 2025	28.5	28.88	28.88	29.07	28.5	48,694
August 21, 2025	28.97	29.07	29.07	29.21	28.88	64,127
August 20, 2025	29.11	28.97	28.97	29.11	28.83	34,347
August 19, 2025	29.07	29.11	29.11	29.11	28.69	88,350
August 18, 2025	29.3	29.3	29.3	29.3	29.11	19,692
August 15, 2025	29.35	29.3	29.3	29.39	29.07	27,478
August 14, 2025	29.25	29.3	29.3	29.35	29.07	24,612
August 13, 2025	29.3	29.25	29.25	29.35	29.02	36,637
August 12, 2025	29.21	29.25	29.25	29.35	28.97	50,758
August 11, 2025	28.97	29.21	29.21	29.25	28.88	40,072
August 08, 2025	28.83	29.25	29.25	29.25	28.83	36,637
August 07, 2025	28.97	29.25	29.25	29.35	28.97	53,810
August 06, 2025	29.3	29.44	28.69	29.44	29.25	24,988
August 05, 2025	29.07	29.3	28.55	29.44	29.07	42,361
August 04, 2025	28.46	29.35	28.6	29.44	28.46	24,015
August 01, 2025	29.07	29.21	28.47	29.3	28.88	70,003
July 31, 2025	29.35	29.44	28.69	29.53	29.16	42,499
July 30, 2025	29.35	29.39	28.64	29.67	29.11	27,261
July 29, 2025	29.86	29.44	28.69	29.86	29.3	21,753
July 28, 2025	29.63	29.72	28.96	29.77	29.58	20,608
July 25, 2025	29.91	29.72	28.96	30	29.67	16,029
July 24, 2025	29.63	29.67	28.92	29.91	29.44	46,357
July 23, 2025	29.63	29.91	29.15	30.14	29.53	55,649
July 22, 2025	30.05	29.63	28.87	30.28	29.16	2.38M
July 21, 2025	30.47	30.37	29.6	30.47	30.09	38,927
July 18, 2025	30.56	30.47	29.69	30.56	30.37	26,401
July 17, 2025	30.65	30.28	29.51	30.65	30.28	62,970
July 16, 2025	29.77	30.47	29.69	30.75	29.77	44,651
July 15, 2025	30.09	30.19	29.42	30.19	29.91	53,810
July 14, 2025	30.75	30.42	29.64	30.75	30.05	69,839
July 11, 2025	30.75	30.79	30.01	30.79	30.61	25,569
July 10, 2025	30.37	30.7	29.93	30.7	30.37	12,594
July 09, 2025	30.65	30.61	29.83	30.79	30.47	64,114
July 08, 2025	30.19	30.51	29.74	30.51	30.19	32,057
July 07, 2025	30.84	30.61	29.83	30.84	30.37	16,029
July 04, 2025	30.75	30.84	30.06	30.89	30.75	14,944
July 03, 2025	30.89	30.89	30.1	30.89	30.7	24,043
July 02, 2025	30.84	30.7	29.93	30.84	30.7	30,482
July 01, 2025	30.56	30.98	30.2	31.54	30.51	78,998
June 30, 2025	30.56	30.56	29.79	30.56	30.19	42,361
June 27, 2025	31.17	30.75	29.96	31.17	30.47	51,555
June 26, 2025	30.75	30.98	30.2	31.26	30.7	75,563
June 25, 2025	30.75	30.75	29.96	30.84	30.47	29,767
June 24, 2025	30.19	30.84	30.06	30.84	30.19	61,825
June 23, 2025	29.07	30.14	29.37	30.14	29.07	59,794
June 20, 2025	30.19	30.65	29.88	30.75	29.91	84,962
June 19, 2025	30.89	30.09	29.33	30.89	30	144,407
June 18, 2025	30.61	30.89	30.1	31.03	30.61	77,905
June 17, 2025	30.47	30.79	30.01	30.84	30.47	60,680
June 16, 2025	30.19	30.61	29.83	30.75	30.19	107,621

Sweeten Real Estate Development Co.,Ltd. (5525.TW) TAI