Sweeten Real Estate Development Co.,Ltd. (TPE:5525)
Taiwan · Delayed Price · Currency is TWD 23.50
+0.35 (1.51%)
May 8, 2026, 1:30 PM CST
TPE:5525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 23.15 | 23.50 | 23.10 | 23.50 | 23.50 | 1.51% | 88,989 |
| May 7, 2026 | 23.05 | 23.25 | 22.90 | 23.15 | 23.15 | - | 109,193 |
| May 6, 2026 | 23.20 | 23.20 | 23.00 | 23.15 | 23.15 | 0.22% | 71,417 |
| May 5, 2026 | 23.30 | 23.30 | 22.90 | 23.10 | 23.10 | - | 64,587 |
| May 4, 2026 | 23.00 | 23.30 | 22.95 | 23.10 | 23.10 | 0.43% | 63,673 |
| Apr 30, 2026 | 23.20 | 23.50 | 22.85 | 23.00 | 23.00 | -2.13% | 102,521 |
| Apr 29, 2026 | 23.20 | 23.50 | 23.00 | 23.50 | 23.50 | 1.29% | 88,213 |
| Apr 28, 2026 | 23.15 | 23.25 | 23.05 | 23.20 | 23.20 | 0.22% | 84,957 |
| Apr 27, 2026 | 23.50 | 23.50 | 22.90 | 23.15 | 23.15 | -2.94% | 143,107 |
| Apr 24, 2026 | 24.30 | 24.30 | 23.50 | 23.85 | 23.85 | -1.45% | 156,968 |
| Apr 23, 2026 | 24.70 | 24.70 | 23.95 | 24.20 | 24.20 | -2.42% | 149,770 |
| Apr 22, 2026 | 25.10 | 25.10 | 24.60 | 24.80 | 24.80 | -0.80% | 37,635 |
| Apr 21, 2026 | 24.95 | 25.10 | 24.95 | 25.00 | 25.00 | 0.40% | 35,490 |
| Apr 20, 2026 | 25.05 | 25.20 | 24.85 | 24.90 | 24.90 | -1.39% | 94,797 |
| Apr 17, 2026 | 25.20 | 25.25 | 24.90 | 25.25 | 25.25 | 0.20% | 63,065 |
| Apr 16, 2026 | 25.15 | 25.40 | 25.05 | 25.20 | 25.20 | -0.40% | 85,442 |
| Apr 15, 2026 | 25.25 | 25.40 | 25.05 | 25.30 | 25.30 | 0.20% | 97,266 |
| Apr 14, 2026 | 25.35 | 25.40 | 25.05 | 25.25 | 25.25 | -0.39% | 151,402 |
| Apr 13, 2026 | 25.30 | 25.45 | 25.25 | 25.35 | 25.35 | 0.20% | 94,224 |
| Apr 10, 2026 | 25.10 | 25.40 | 25.10 | 25.30 | 25.30 | 0.60% | 45,626 |
| Apr 9, 2026 | 25.30 | 25.35 | 25.00 | 25.15 | 25.15 | -0.59% | 36,740 |
| Apr 8, 2026 | 24.60 | 25.40 | 24.60 | 25.30 | 25.30 | 3.05% | 84,062 |
| Apr 7, 2026 | 25.00 | 25.00 | 24.50 | 24.55 | 24.55 | -0.20% | 42,193 |
| Apr 2, 2026 | 24.95 | 25.10 | 24.60 | 24.60 | 24.60 | -0.61% | 48,777 |
| Apr 1, 2026 | 25.10 | 25.20 | 24.45 | 24.75 | 24.75 | - | 46,140 |
| Mar 31, 2026 | 24.75 | 25.00 | 24.55 | 24.75 | 24.75 | -1.39% | 29,571 |
| Mar 30, 2026 | 25.20 | 25.30 | 25.00 | 25.10 | 25.10 | -2.33% | 32,215 |
| Mar 27, 2026 | 25.50 | 25.70 | 25.15 | 25.70 | 25.70 | 0.19% | 52,486 |
| Mar 26, 2026 | 25.70 | 25.80 | 25.55 | 25.65 | 25.65 | - | 30,915 |
| Mar 25, 2026 | 25.65 | 25.65 | 25.50 | 25.65 | 25.65 | 1.38% | 44,207 |
| Mar 24, 2026 | 25.40 | 25.95 | 25.10 | 25.30 | 25.30 | 0.60% | 38,092 |
| Mar 23, 2026 | 25.00 | 25.40 | 24.60 | 25.15 | 25.15 | -2.90% | 68,640 |
| Mar 20, 2026 | 25.60 | 26.80 | 25.60 | 25.90 | 25.90 | 1.77% | 100,797 |
| Mar 19, 2026 | 25.30 | 25.70 | 25.25 | 25.45 | 25.45 | -1.17% | 86,860 |
| Mar 18, 2026 | 25.05 | 25.80 | 25.00 | 25.75 | 25.75 | 3.00% | 56,524 |
| Mar 17, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 2.46% | 76,402 |
| Mar 16, 2026 | 24.65 | 24.70 | 24.25 | 24.40 | 24.40 | -0.61% | 95,811 |
| Mar 13, 2026 | 24.35 | 24.95 | 24.35 | 24.55 | 24.55 | -1.41% | 117,941 |
| Mar 12, 2026 | 24.70 | 25.15 | 24.70 | 24.90 | 24.90 | -1.58% | 74,541 |
| Mar 11, 2026 | 25.00 | 25.50 | 25.00 | 25.30 | 25.30 | 2.02% | 69,309 |
| Mar 10, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 1.85% | 65,359 |
| Mar 9, 2026 | 24.70 | 24.70 | 24.05 | 24.35 | 24.35 | -3.18% | 174,085 |
| Mar 6, 2026 | 25.15 | 25.25 | 24.85 | 25.15 | 25.15 | -0.98% | 39,866 |
| Mar 5, 2026 | 25.20 | 25.75 | 25.05 | 25.40 | 25.40 | 0.79% | 51,075 |
| Mar 4, 2026 | 25.90 | 25.90 | 24.75 | 25.20 | 25.20 | -3.63% | 111,618 |
| Mar 3, 2026 | 26.05 | 26.15 | 25.85 | 26.15 | 26.15 | -0.76% | 38,536 |
| Mar 2, 2026 | 26.35 | 26.35 | 25.85 | 26.35 | 26.35 | -0.19% | 61,839 |
| Feb 26, 2026 | 26.45 | 26.45 | 26.15 | 26.40 | 26.40 | 0.19% | 64,520 |
| Feb 25, 2026 | 26.35 | 26.35 | 26.00 | 26.35 | 26.35 | - | 75,851 |
| Feb 24, 2026 | 26.75 | 26.75 | 26.25 | 26.35 | 26.35 | -0.94% | 65,302 |