Sweeten Real Estate Development Co.,Ltd. (TPE:5525)
Taiwan · Delayed Price · Currency is TWD 21.40
-0.20 (-0.93%)
Oct 22, 2026, 2:36 PM CST
TPE:5525 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 21.75 | 21.75 | 21.40 | 21.40 | 21.40 | -0.93% | 84,585 |
| Oct 21, 2026 | 21.80 | 21.80 | 21.50 | 21.60 | 21.60 | - | 68,805 |
| Oct 20, 2026 | 21.55 | 21.85 | 21.50 | 21.60 | 21.60 | -0.46% | 134,951 |
| Oct 19, 2026 | 21.85 | 21.85 | 21.60 | 21.70 | 21.70 | -0.91% | 160,737 |
| Oct 16, 2026 | 22.00 | 22.00 | 21.75 | 21.90 | 21.90 | 0.23% | 63,304 |
| Oct 15, 2026 | 21.90 | 22.00 | 21.70 | 21.85 | 21.85 | -0.46% | 61,397 |
| Oct 14, 2026 | 22.00 | 22.10 | 21.85 | 21.95 | 21.95 | 0.46% | 58,113 |
| Oct 13, 2026 | 21.70 | 22.00 | 21.70 | 21.85 | 21.85 | -1.13% | 48,921 |
| Oct 12, 2026 | 21.90 | 22.10 | 21.90 | 22.10 | 22.10 | 0.68% | 92,899 |
| Oct 8, 2026 | 21.95 | 21.95 | 21.85 | 21.95 | 21.95 | - | 18,637 |
| Oct 7, 2026 | 22.05 | 22.05 | 21.80 | 21.95 | 21.95 | - | 25,225 |
| Oct 6, 2026 | 21.85 | 22.00 | 21.70 | 21.95 | 21.95 | 0.92% | 73,582 |
| Oct 5, 2026 | 22.00 | 22.05 | 21.70 | 21.75 | 21.75 | -0.23% | 82,582 |
| Oct 2, 2026 | 21.70 | 21.90 | 21.70 | 21.80 | 21.80 | -0.46% | 67,246 |
| Oct 1, 2026 | 22.00 | 22.00 | 21.80 | 21.90 | 21.90 | -0.45% | 57,058 |
| Sep 30, 2026 | 21.95 | 22.00 | 21.85 | 22.00 | 22.00 | 0.23% | 66,276 |
| Sep 29, 2026 | 22.00 | 22.00 | 21.80 | 21.95 | 21.95 | -0.23% | 53,695 |
| Sep 24, 2026 | 22.10 | 22.30 | 21.80 | 22.00 | 22.00 | -0.90% | 132,283 |
| Sep 23, 2026 | 22.35 | 22.50 | 22.20 | 22.20 | 22.20 | -1.55% | 52,677 |
| Sep 22, 2026 | 22.85 | 22.85 | 22.40 | 22.55 | 22.55 | 0.22% | 151,019 |
| Sep 21, 2026 | 22.30 | 22.80 | 22.30 | 22.50 | 22.50 | 1.12% | 230,297 |
| Sep 18, 2026 | 22.20 | 22.45 | 22.15 | 22.25 | 22.25 | 1.60% | 109,037 |
| Sep 17, 2026 | 21.80 | 22.00 | 21.80 | 21.90 | 21.90 | 0.69% | 38,405 |
| Sep 16, 2026 | 21.75 | 22.15 | 21.75 | 21.75 | 21.75 | 0.23% | 41,692 |
| Sep 15, 2026 | 21.80 | 21.90 | 21.70 | 21.70 | 21.70 | -0.69% | 85,049 |
| Sep 14, 2026 | 21.90 | 21.90 | 21.70 | 21.85 | 21.85 | -0.46% | 114,307 |
| Sep 11, 2026 | 22.05 | 22.10 | 21.80 | 21.95 | 21.95 | -0.90% | 56,539 |
| Sep 10, 2026 | 22.15 | 22.15 | 22.05 | 22.15 | 22.15 | -0.23% | 37,201 |
| Sep 9, 2026 | 22.20 | 22.20 | 22.05 | 22.20 | 22.20 | - | 43,268 |
| Sep 8, 2026 | 22.25 | 22.25 | 22.05 | 22.20 | 22.20 | -0.22% | 80,555 |
| Sep 7, 2026 | 22.20 | 22.25 | 22.00 | 22.25 | 22.25 | 0.45% | 101,524 |
| Sep 4, 2026 | 21.95 | 22.30 | 21.95 | 22.15 | 22.15 | 0.68% | 119,502 |
| Sep 3, 2026 | 22.05 | 22.15 | 21.85 | 22.00 | 22.00 | - | 123,998 |
| Sep 2, 2026 | 21.90 | 22.05 | 21.85 | 22.00 | 22.00 | 0.69% | 33,045 |
| Sep 1, 2026 | 21.90 | 22.05 | 21.85 | 21.85 | 21.85 | -0.46% | 72,567 |
| Aug 31, 2026 | 22.15 | 22.30 | 21.80 | 21.95 | 21.95 | -0.90% | 135,767 |
| Aug 28, 2026 | 22.40 | 22.40 | 22.00 | 22.15 | 22.15 | - | 69,007 |
| Aug 27, 2026 | 22.30 | 22.45 | 22.15 | 22.15 | 22.15 | 0.23% | 84,308 |
| Aug 26, 2026 | 22.45 | 22.45 | 22.00 | 22.10 | 22.10 | -0.23% | 71,755 |
| Aug 25, 2026 | 22.30 | 22.55 | 22.15 | 22.15 | 22.15 | -0.89% | 61,546 |
| Aug 24, 2026 | 22.60 | 22.65 | 22.25 | 22.35 | 22.35 | -0.89% | 46,170 |
| Aug 21, 2026 | 22.25 | 22.80 | 22.15 | 22.55 | 22.55 | 1.12% | 187,393 |
| Aug 20, 2026 | 22.10 | 22.30 | 21.90 | 22.30 | 22.30 | 2.06% | 116,397 |
| Aug 19, 2026 | 21.75 | 21.95 | 21.70 | 21.85 | 21.85 | 0.46% | 50,512 |
| Aug 18, 2026 | 21.80 | 22.10 | 21.75 | 21.75 | 21.75 | -1.14% | 67,525 |
| Aug 17, 2026 | 21.85 | 22.00 | 21.60 | 22.00 | 22.00 | 0.69% | 72,704 |
| Aug 14, 2026 | 22.00 | 22.00 | 21.75 | 21.85 | 21.85 | - | 62,363 |
| Aug 13, 2026 | 21.85 | 22.70 | 21.70 | 21.85 | 21.85 | 0.46% | 173,047 |
| Aug 12, 2026 | 21.85 | 22.00 | 21.70 | 21.75 | 21.75 | -1.36% | 82,949 |
| Aug 11, 2026 | 22.05 | 22.15 | 21.80 | 22.05 | 22.05 | - | 65,446 |