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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	31.35	31.35	31.35	31.35	31.15	17,874
August 15, 2025	31.4	31.35	31.35	31.45	31.1	25,085
August 14, 2025	31.3	31.35	31.35	31.4	31.1	22,538
August 13, 2025	31.35	31.3	31.3	31.4	31.05	32,545
August 12, 2025	31.25	31.3	31.3	31.4	31	44,592
August 11, 2025	31	31.25	31.25	31.3	30.9	35,001
August 08, 2025	30.85	31.3	31.3	31.3	30.85	33,129
August 07, 2025	31	31.3	31.3	31.4	31	46,559
August 06, 2025	31.35	31.5	30.7	31.5	31.3	22,890
August 05, 2025	31.1	31.35	30.55	31.5	31.1	37,220
August 04, 2025	30.45	31.4	30.6	31.5	30.45	21,830
August 01, 2025	31.1	31.25	30.46	31.35	30.9	65,423
July 31, 2025	31.4	31.5	30.7	31.6	31.2	38,435
July 30, 2025	31.4	31.45	30.65	31.75	31.15	23,971
July 29, 2025	31.95	31.5	30.7	31.95	31.35	19,130
July 28, 2025	31.7	31.8	30.99	31.85	31.65	18,243
July 25, 2025	32	31.8	30.99	32.1	31.75	14,200
July 24, 2025	31.7	31.75	30.94	32	31.5	41,179
July 23, 2025	31.7	32	31.19	32.25	31.6	48,894
July 22, 2025	32.15	31.7	30.89	32.4	31.2	2.08M
July 21, 2025	32.6	32.5	31.67	32.6	32.2	34,170
July 18, 2025	32.7	32.6	31.77	32.7	32.5	23,060
July 17, 2025	32.8	32.4	31.58	32.8	32.4	56,096
July 16, 2025	31.85	32.6	32.6	32.9	31.85	39,008
July 15, 2025	32.2	32.3	32.3	32.3	32	47,998
July 14, 2025	32.9	32.55	32.55	32.9	32.15	61,240
July 11, 2025	32.9	32.95	32.95	32.95	32.75	22,457
July 10, 2025	32.5	32.85	32.85	32.85	32.5	11,133
July 09, 2025	32.8	32.75	32.75	32.95	32.6	56,580
July 08, 2025	32.3	32.65	32.65	32.65	32.3	28,650
July 07, 2025	33	32.75	32.75	33	32.5	14,000
July 04, 2025	32.9	33	33	33.05	32.9	13,053
July 03, 2025	33.05	33.05	33.05	33.05	32.85	21,211
July 02, 2025	33	32.85	32.85	33	32.85	26,625
July 01, 2025	32.7	33.15	33.15	33.75	32.65	69,000
June 30, 2025	32.7	32.7	32.7	32.7	32.3	37,000
June 27, 2025	33.35	32.9	32.9	33.35	32.6	45,830
June 26, 2025	32.9	33.15	33.15	33.45	32.85	66,613
June 25, 2025	32.9	32.9	32.9	33	32.6	26,743
June 24, 2025	32.3	33	33	33	32.3	55,219
June 23, 2025	31.1	32.25	32.25	32.25	31.1	54,298
June 20, 2025	32.3	32.8	32.8	32.9	32	75,039
June 19, 2025	33.05	32.2	32.2	33.05	32.1	126,936
June 18, 2025	32.75	33.05	33.05	33.2	32.75	68,693
June 17, 2025	32.6	32.95	32.95	33	32.6	53,260
June 16, 2025	32.3	32.75	32.75	32.9	32.3	94,830
June 13, 2025	32.6	32.3	32.3	32.65	32.3	60,000
June 12, 2025	32.65	32.8	32.8	32.85	32.6	70,558
June 11, 2025	32.8	32.8	32.8	32.8	32.7	63,683
June 10, 2025	32.9	33.05	33.05	33.25	32.6	74,641
June 09, 2025	32.6	32.95	32.95	33	32.5	27,694
June 06, 2025	32.55	32.55	32.55	32.6	32.45	52,022
June 05, 2025	32.5	32.55	32.55	32.6	32.45	39,091
June 04, 2025	32.6	32.5	32.5	32.9	32.4	56,518
June 03, 2025	32.25	32.2	32.2	32.55	31.95	142,307
June 02, 2025	32.5	32.25	32.25	32.6	31.5	56,269
May 29, 2025	32.9	32.75	32.75	32.9	32.5	21,000
May 28, 2025	32.9	32.7	32.7	32.95	32.4	38,296
May 27, 2025	33.1	32.9	32.9	33.1	32.55	33,252
May 26, 2025	32.5	33.1	33.1	33.1	32.5	38,964

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