Sweeten Real Estate Development Co.,Ltd. (TPE:5525)
Taiwan · Delayed Price · Currency is TWD 21.15
+0.05 (0.24%)
May 29, 2026, 1:30 PM CST
TPE:5525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.10 | 21.20 | 20.75 | 21.15 | 21.15 | 0.24% | 133,714 |
| May 28, 2026 | 21.00 | 21.10 | 20.65 | 21.10 | 21.10 | 0.48% | 211,416 |
| May 27, 2026 | 21.00 | 21.35 | 20.55 | 21.00 | 21.00 | -0.94% | 459,936 |
| May 26, 2026 | 20.90 | 21.25 | 20.90 | 21.20 | 21.20 | 0.95% | 99,486 |
| May 25, 2026 | 21.70 | 21.70 | 20.45 | 21.00 | 21.00 | -3.23% | 299,906 |
| May 22, 2026 | 22.15 | 22.30 | 21.55 | 21.70 | 21.70 | -2.69% | 292,096 |
| May 21, 2026 | 22.25 | 22.45 | 22.15 | 22.30 | 22.30 | -0.45% | 87,428 |
| May 20, 2026 | 22.55 | 22.55 | 22.15 | 22.40 | 22.40 | -0.67% | 85,378 |
| May 19, 2026 | 22.40 | 22.60 | 22.35 | 22.55 | 22.55 | -0.22% | 69,849 |
| May 18, 2026 | 22.60 | 22.60 | 22.25 | 22.60 | 22.60 | -0.22% | 115,758 |
| May 15, 2026 | 23.00 | 23.00 | 22.40 | 22.65 | 22.65 | -1.52% | 148,191 |
| May 14, 2026 | 22.75 | 23.20 | 22.70 | 23.00 | 23.00 | - | 189,317 |
| May 13, 2026 | 23.05 | 23.05 | 22.50 | 23.00 | 23.00 | -1.29% | 150,652 |
| May 12, 2026 | 23.40 | 23.40 | 23.05 | 23.30 | 23.30 | -0.43% | 59,682 |
| May 11, 2026 | 23.60 | 23.60 | 22.90 | 23.40 | 23.40 | -0.43% | 40,907 |
| 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% | 71,890 |
| 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 |