Sweeten Real Estate Development Co.,Ltd. (TPE:5525)
Taiwan · Delayed Price · Currency is TWD 22.15
-0.05 (-0.23%)
Sep 10, 2026, 1:30 PM CST
TPE:5525 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 22.05 | 22.20 | 22.00 | 22.05 | 22.05 | - | 61,869 |
| Aug 7, 2026 | 21.50 | 22.10 | 21.50 | 22.05 | 22.05 | 1.38% | 110,062 |
| Aug 6, 2026 | 22.00 | 22.00 | 21.25 | 21.75 | 21.75 | -1.33% | 231,447 |
| Aug 5, 2026 | 23.20 | 23.30 | 22.70 | 23.25 | 22.04 | 1.09% | 236,960 |
| Aug 4, 2026 | 22.80 | 23.30 | 22.80 | 23.00 | 21.81 | -0.22% | 186,997 |
| Aug 3, 2026 | 23.30 | 23.30 | 22.80 | 23.05 | 21.85 | 0.22% | 85,643 |
| Jul 31, 2026 | 23.00 | 23.05 | 22.75 | 23.00 | 21.81 | 1.32% | 66,971 |
| Jul 30, 2026 | 23.15 | 23.15 | 22.55 | 22.70 | 21.52 | -1.52% | 90,124 |
| Jul 29, 2026 | 22.95 | 23.35 | 22.65 | 23.05 | 21.85 | 1.32% | 309,466 |
| Jul 28, 2026 | 22.80 | 22.80 | 22.50 | 22.75 | 21.57 | -0.44% | 122,368 |
| Jul 27, 2026 | 23.10 | 23.15 | 22.85 | 22.85 | 21.66 | -1.08% | 141,798 |
| Jul 24, 2026 | 23.00 | 23.10 | 22.65 | 23.10 | 21.90 | 0.43% | 217,668 |
| Jul 23, 2026 | 23.40 | 23.40 | 22.60 | 23.00 | 21.81 | -0.86% | 111,244 |
| Jul 22, 2026 | 23.30 | 23.55 | 22.90 | 23.20 | 21.99 | -0.43% | 218,914 |
| Jul 21, 2026 | 22.80 | 23.90 | 22.80 | 23.30 | 22.09 | 2.87% | 693,332 |
| Jul 20, 2026 | 21.95 | 22.80 | 21.80 | 22.65 | 21.47 | 3.90% | 259,461 |
| Jul 17, 2026 | 21.80 | 22.10 | 21.50 | 21.80 | 20.67 | -1.58% | 99,173 |
| Jul 16, 2026 | 22.15 | 22.15 | 21.50 | 22.15 | 21.00 | 0.23% | 102,424 |
| Jul 15, 2026 | 22.25 | 22.25 | 21.60 | 22.10 | 20.95 | 0.23% | 188,936 |
| Jul 14, 2026 | 22.35 | 22.35 | 21.70 | 22.05 | 20.90 | -0.68% | 126,203 |
| Jul 13, 2026 | 22.10 | 22.50 | 21.85 | 22.20 | 21.05 | 1.60% | 140,676 |
| Jul 9, 2026 | 21.60 | 21.90 | 21.50 | 21.85 | 20.71 | 0.23% | 169,225 |
| Jul 8, 2026 | 21.90 | 21.90 | 21.65 | 21.80 | 20.67 | 0.46% | 63,128 |
| Jul 7, 2026 | 21.95 | 21.95 | 21.50 | 21.70 | 20.57 | -0.69% | 108,436 |
| Jul 6, 2026 | 21.80 | 22.10 | 21.80 | 21.85 | 20.71 | 0.23% | 80,705 |
| Jul 3, 2026 | 21.45 | 21.80 | 21.45 | 21.80 | 20.67 | 1.63% | 72,422 |
| Jul 2, 2026 | 21.65 | 21.65 | 21.35 | 21.45 | 20.34 | -0.69% | 100,021 |