Taiwan - Delayed Quote TWD

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

30.45

-0.40

(-1.30%)

At close: January 17 at 1:30:17 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	30.70	30.70	30.30	30.45	30.45	39,000
Jan 16, 2025	31.00	31.25	30.70	30.85	30.85	59,000
Jan 15, 2025	30.05	30.70	29.70	30.65	30.65	36,050
Jan 14, 2025	30.40	30.70	30.00	30.65	30.65	32,000
Jan 13, 2025	29.70	30.40	29.45	30.30	30.30	123,000
Jan 10, 2025	31.10	31.25	30.50	30.60	30.60	69,928
Jan 9, 2025	31.70	31.70	31.00	31.40	31.40	90,000
Jan 8, 2025	31.70	31.85	31.30	31.75	31.75	25,000
Jan 7, 2025	31.95	32.10	31.50	31.80	31.80	59,075
Jan 6, 2025	31.75	32.30	31.75	31.95	31.95	52,000
Jan 3, 2025	32.30	32.30	31.65	31.85	31.85	33,462
Jan 2, 2025	31.70	32.45	31.70	32.00	32.00	87,753
Dec 31, 2024	32.20	32.25	31.80	32.00	32.00	67,000
Dec 30, 2024	32.50	33.00	32.20	32.35	32.35	47,100
Dec 27, 2024	32.25	32.40	32.15	32.25	32.25	30,000
Dec 26, 2024	32.50	32.50	32.10	32.45	32.45	41,000
Dec 25, 2024	32.05	32.80	32.05	32.30	32.30	76,000
Dec 24, 2024	32.05	32.15	31.60	32.05	32.05	53,000
Dec 23, 2024	31.60	32.15	31.60	32.05	32.05	66,349
Dec 20, 2024	32.05	32.50	31.45	31.50	31.50	195,067
Dec 19, 2024	32.10	32.60	32.00	32.20	32.20	148,000
Dec 18, 2024	32.70	33.10	32.65	32.75	32.75	77,950
Dec 17, 2024	33.50	33.60	32.90	33.05	33.05	53,057
Dec 16, 2024	33.50	33.95	33.00	33.00	33.00	33,016
Dec 13, 2024	33.30	33.45	33.00	33.00	33.00	66,100
Dec 12, 2024	33.00	33.45	33.00	33.00	33.00	95,259
Dec 11, 2024	33.65	33.85	32.85	33.00	33.00	231,499
Dec 10, 2024	34.40	34.40	33.95	34.30	34.30	58,000
Dec 9, 2024	34.55	34.55	34.20	34.40	34.40	31,000
Dec 6, 2024	34.40	35.00	34.35	34.75	34.75	47,169
Dec 5, 2024	34.50	34.50	34.10	34.40	34.40	48,093
Dec 4, 2024	34.90	34.90	34.40	34.60	34.60	41,723
Dec 3, 2024	34.05	34.70	34.05	34.70	34.70	56,000
Dec 2, 2024	35.00	35.00	33.95	34.40	34.40	48,814
Nov 29, 2024	34.00	34.45	33.90	34.25	34.25	37,179
Nov 28, 2024	34.50	34.50	34.10	34.10	34.10	18,000
Nov 27, 2024	34.50	34.55	34.00	34.55	34.55	108,318
Nov 26, 2024	35.80	35.80	34.70	34.85	34.85	73,798
Nov 25, 2024	34.40	35.55	34.40	35.20	35.20	210,700
Nov 22, 2024	34.30	34.90	34.00	34.35	34.35	82,820
Nov 21, 2024	33.30	34.10	33.10	33.95	33.95	79,000
Nov 20, 2024	33.55	33.55	33.55	33.55	33.55	38,697
Nov 19, 2024	33.80	33.85	32.70	33.80	33.80	93,391
Nov 18, 2024	33.45	33.55	32.85	33.00	33.00	44,300
Nov 15, 2024	32.55	34.00	32.55	33.50	33.50	86,398
Nov 14, 2024	33.75	34.55	32.50	32.50	32.50	145,720
Nov 13, 2024	36.00	36.00	33.75	33.75	33.75	199,120
Nov 12, 2024	34.70	35.45	34.35	35.10	35.10	449,103
Nov 11, 2024	33.65	34.40	33.60	34.20	34.20	101,000
Nov 8, 2024	33.15	34.30	33.15	33.65	33.65	193,607
Nov 7, 2024	31.40	33.20	31.40	33.10	33.10	151,356
Nov 6, 2024	31.80	32.25	31.65	31.65	31.65	76,000
Nov 5, 2024	32.20	32.65	31.80	31.80	31.80	90,010
Nov 4, 2024	32.35	32.90	32.05	32.10	32.10	127,010
Nov 1, 2024	31.00	32.50	31.00	32.45	32.45	89,000
Oct 30, 2024	31.25	31.90	31.20	31.45	31.45	30,566
Oct 29, 2024	31.20	31.75	31.10	31.20	31.20	38,010
Oct 28, 2024	31.50	32.40	31.50	31.65	31.65	80,510
Oct 25, 2024	31.05	31.85	30.00	31.30	31.30	360,433
Oct 24, 2024	31.50	32.00	31.20	31.50	31.50	118,752
Oct 23, 2024	31.95	32.10	31.75	31.85	31.85	48,180
Oct 22, 2024	32.00	32.45	31.65	31.95	31.95	72,430
Oct 21, 2024	33.30	33.30	32.05	32.05	32.05	67,819
Oct 18, 2024	32.80	33.00	32.45	32.45	32.45	138,174
Oct 17, 2024	32.90	33.30	32.65	32.75	32.75	97,420
Oct 16, 2024	33.15	33.25	32.70	32.90	32.90	118,382
Oct 15, 2024	33.05	33.30	33.05	33.15	33.15	46,000
Oct 14, 2024	32.70	33.30	32.70	33.00	33.00	62,346
Oct 11, 2024	33.05	33.40	32.70	33.05	33.05	132,200
Oct 9, 2024	33.75	33.75	32.80	33.10	33.10	174,588
Oct 8, 2024	33.40	33.40	33.05	33.10	33.10	53,000
Oct 7, 2024	33.70	33.70	33.05	33.60	33.60	41,000
Oct 4, 2024	33.10	33.10	32.55	32.95	32.95	67,000
Oct 1, 2024	33.65	34.10	33.10	33.25	33.25	127,100
Sep 30, 2024	34.00	34.45	33.70	33.90	33.90	74,000
Sep 27, 2024	33.65	33.95	33.45	33.95	33.95	128,000
Sep 26, 2024	33.45	33.85	32.30	33.10	33.10	261,420
Sep 25, 2024	32.65	33.90	32.65	33.45	33.45	289,050
Sep 24, 2024	32.60	33.35	32.20	32.35	32.35	170,125
Sep 23, 2024	33.35	33.50	32.20	32.60	32.60	374,000
Sep 20, 2024	34.75	34.75	32.90	33.70	33.70	1,113,382
Sep 19, 2024	36.15	36.60	36.15	36.55	36.55	123,000
Sep 18, 2024	35.95	36.00	35.15	36.00	36.00	94,000
Sep 16, 2024	34.50	35.90	34.30	35.40	35.40	218,778
Sep 13, 2024	33.10	34.55	33.10	34.50	34.50	82,077
Sep 12, 2024	33.30	33.95	33.20	33.80	33.80	128,172
Sep 11, 2024	33.15	34.20	32.85	33.20	33.20	143,717
Sep 10, 2024	33.90	34.65	33.00	33.15	33.15	235,000
Sep 9, 2024	34.00	34.25	33.05	33.90	33.90	363,460
Sep 6, 2024	34.70	34.70	33.55	34.00	34.00	283,360
Sep 5, 2024	34.95	35.95	34.50	34.70	34.70	267,839
Sep 4, 2024	35.10	35.85	34.00	34.95	34.95	537,190
Sep 3, 2024	37.75	37.80	37.00	37.10	37.10	156,171
Sep 2, 2024	39.05	39.05	37.75	37.75	37.75	173,260
Aug 30, 2024	38.15	38.90	38.15	38.60	38.60	131,126
Aug 29, 2024	39.05	39.05	37.80	38.15	38.15	203,326
Aug 28, 2024	1060:1000 Stock Splits
Aug 28, 2024	38.00	39.00	38.00	38.85	38.85	202,885
Aug 27, 2024	37.26	38.96	37.26	38.87	38.87	347,839
Aug 26, 2024	36.98	38.63	36.98	37.74	37.74	174,278
Aug 23, 2024	36.42	36.98	35.85	36.98	36.98	324,572
Aug 22, 2024	37.08	37.92	36.32	36.89	36.89	906,368
Aug 21, 2024	37.74	38.87	37.12	38.63	38.63	309,545
Aug 20, 2024	39.58	40.42	38.02	38.07	38.07	418,101
Aug 19, 2024	39.53	40.71	39.43	40.14	40.14	233,596
Aug 16, 2024	39.29	40.94	38.96	39.95	39.95	331,964
Aug 15, 2024	38.25	39.58	37.55	38.63	38.63	391,418
Aug 14, 2024	36.18	37.59	36.18	37.41	37.41	232,446
Aug 13, 2024	36.60	36.79	36.08	36.46	36.46	226,924
Aug 12, 2024	35.52	38.11	35.52	36.65	36.65	331,807
Aug 9, 2024	36.08	37.55	36.08	36.46	36.46	199,660
Aug 8, 2024	35.47	36.04	34.48	35.75	35.75	234,287
Aug 7, 2024	34.53	36.46	34.53	36.04	36.04	431,906
Aug 6, 2024	36.79	37.03	33.11	34.86	34.86	704,928
Aug 5, 2024	38.49	38.58	36.56	36.56	36.56	804,752
Aug 2, 2024	41.89	42.74	40.00	40.61	40.61	761,411
Aug 1, 2024	42.59	44.48	41.23	43.07	43.07	1,108,364
Jul 31, 2024	42.88	43.11	40.66	41.98	41.98	1,583,263
Jul 30, 2024	38.87	43.16	37.74	43.16	43.16	1,823,936
Jul 29, 2024	38.44	39.62	38.11	39.25	39.25	693,886
Jul 26, 2024	36.79	38.21	36.79	37.74	37.74	178,090
Jul 23, 2024	36.56	38.21	36.56	37.22	37.22	230,020
Jul 22, 2024	36.42	36.70	35.19	36.65	36.65	253,393
Jul 19, 2024	37.26	37.26	35.85	36.42	36.42	409,584
Jul 18, 2024	1.20 Dividend
Jul 18, 2024	37.55	38.21	36.89	37.78	37.78	155,820
Jul 17, 2024	38.68	39.39	38.40	38.68	37.48	443,038
Jul 16, 2024	38.49	38.58	37.88	38.40	37.21	251,920
Jul 15, 2024	37.64	37.92	37.36	37.78	36.61	249,206
Jul 12, 2024	37.78	38.16	37.26	37.64	36.47	279,972
Jul 11, 2024	36.89	38.96	36.37	37.78	36.61	651,062
Jul 10, 2024	35.85	36.56	35.52	36.42	35.29	455,563
Jul 9, 2024	35.19	35.19	34.43	35.09	34.01	168,830
Jul 8, 2024	35.38	35.38	35.09	35.33	34.23	91,266
Jul 5, 2024	36.04	36.04	35.38	35.47	34.37	155,021
Jul 4, 2024	35.52	36.27	35.38	36.08	34.97	372,411
Jul 3, 2024	35.33	35.66	35.33	35.52	34.42	234,387
Jul 2, 2024	35.09	35.61	34.48	35.33	34.23	217,538
Jul 1, 2024	34.86	35.42	34.86	35.28	34.19	153,910
Jun 28, 2024	34.62	35.75	34.62	34.86	33.78	233,126
Jun 27, 2024	34.20	34.72	34.10	34.62	33.55	77,390
Jun 26, 2024	34.29	34.76	34.01	34.53	33.46	73,140
Jun 25, 2024	34.43	34.43	33.87	34.29	33.23	86,928
Jun 24, 2024	33.92	34.20	33.87	34.06	33.00	76,320
Jun 21, 2024	34.48	34.48	34.01	34.01	32.95	111,475
Jun 20, 2024	33.96	34.62	33.96	34.48	33.41	81,236
Jun 19, 2024	33.96	34.91	33.92	34.43	33.37	161,226
Jun 18, 2024	33.82	34.01	33.58	33.96	32.91	78,935
Jun 17, 2024	35.19	35.19	33.54	33.54	32.50	165,539
Jun 14, 2024	33.96	34.76	33.96	34.25	33.18	125,754
Jun 13, 2024	33.73	33.96	33.44	33.77	32.73	110,506
Jun 12, 2024	34.34	34.34	33.58	33.73	32.68	156,900
Jun 11, 2024	34.91	34.91	34.34	34.39	33.32	149,638
Jun 7, 2024	34.62	35.47	34.53	35.14	34.05	161,267
Jun 6, 2024	34.72	34.76	33.96	34.53	33.46	185,500
Jun 5, 2024	35.38	35.38	34.62	34.67	33.59	151,686
Jun 4, 2024	35.09	35.38	34.53	35.05	33.96	162,180
Jun 3, 2024	34.62	35.19	34.34	34.91	33.82	245,390
May 31, 2024	33.58	34.76	33.58	34.43	33.37	179,206
May 30, 2024	33.54	33.63	33.35	33.58	32.54	64,769
May 29, 2024	33.40	33.73	32.92	33.63	32.59	386,900
May 28, 2024	33.02	33.58	32.97	33.40	32.36	210,365
May 27, 2024	32.97	33.11	32.83	32.88	31.86	70,068
May 24, 2024	32.50	32.92	32.17	32.83	31.81	101,887
May 23, 2024	33.30	33.44	32.50	32.64	31.63	339,934
May 22, 2024	33.25	33.73	33.25	33.58	32.54	129,428
May 21, 2024	33.30	33.58	33.11	33.35	32.31	78,440
May 20, 2024	33.87	34.20	33.21	33.40	32.36	224,720
May 17, 2024	33.49	33.77	32.74	33.30	32.27	398,738
May 16, 2024	32.55	33.21	32.36	33.02	31.99	373,495
May 15, 2024	32.88	32.88	31.89	32.17	31.17	555,440
May 14, 2024	34.53	35.00	32.17	32.45	31.45	786,869
May 13, 2024	34.10	34.91	33.11	34.53	33.46	347,680
May 10, 2024	34.43	35.05	33.96	34.43	33.37	368,085
May 9, 2024	35.33	35.85	34.72	34.72	33.64	517,816
May 8, 2024	36.42	37.64	35.19	35.42	34.33	1,043,385
May 7, 2024	38.25	38.54	36.51	37.55	36.38	1,106,428
May 6, 2024	38.77	39.10	37.36	38.54	37.34	551,869
May 3, 2024	37.92	39.06	37.41	38.63	37.43	600,109
May 2, 2024	36.79	38.02	36.79	37.69	36.52	596,009
Apr 30, 2024	37.08	37.59	35.61	36.93	35.79	675,519
Apr 29, 2024	36.27	37.69	36.27	36.89	35.74	924,914
Apr 26, 2024	35.52	36.13	35.24	35.94	34.83	401,337
Apr 25, 2024	35.05	35.57	34.81	35.52	34.42	408,210
Apr 24, 2024	34.34	35.05	34.20	35.05	33.96	338,900
Apr 23, 2024	33.96	34.43	33.68	34.01	32.95	223,825
Apr 22, 2024	33.87	35.38	33.73	33.87	32.82	967,791
Apr 19, 2024	33.21	34.15	32.74	33.73	32.68	465,438
Apr 18, 2024	32.12	33.87	32.12	33.58	32.54	548,955
Apr 17, 2024	31.23	32.36	31.23	32.36	31.35	207,846
Apr 16, 2024	32.03	32.12	30.85	31.32	30.35	1,119,370
Apr 15, 2024	32.45	32.92	32.26	32.45	31.45	421,227
Apr 12, 2024	31.98	32.74	31.98	32.64	31.63	247,683
Apr 11, 2024	31.79	32.31	31.79	31.98	30.99	327,561
Apr 10, 2024	32.45	32.45	31.79	31.98	30.99	367,883
Apr 9, 2024	32.22	32.83	32.08	32.45	31.45	427,185
Apr 8, 2024	30.09	32.92	30.09	32.17	31.17	914,288
Apr 3, 2024	30.33	30.33	29.91	30.09	29.16	194,051
Apr 2, 2024	30.28	30.38	30.24	30.33	29.39	172,907
Apr 1, 2024	30.38	30.61	30.24	30.47	29.53	185,606
Mar 29, 2024	30.47	30.61	30.42	30.47	29.53	62,540
Mar 28, 2024	30.28	30.57	30.28	30.42	29.48	152,014
Mar 27, 2024	30.14	30.66	30.05	30.28	29.34	184,440
Mar 26, 2024	30.42	30.47	29.76	30.09	29.16	274,540
Mar 25, 2024	30.71	30.94	30.09	30.33	29.39	338,227
Mar 22, 2024	30.09	30.71	30.09	30.71	29.75	388,450
Mar 21, 2024	29.58	30.19	29.53	30.14	29.21	435,175
Mar 20, 2024	29.91	30.00	29.58	29.58	28.66	236,474
Mar 19, 2024	29.15	29.86	29.06	29.86	28.93	404,920
Mar 18, 2024	29.01	29.67	28.82	29.48	28.57	385,225
Mar 15, 2024	29.91	29.91	29.01	29.01	28.11	521,732
Mar 14, 2024	28.49	30.00	28.11	29.72	28.80	1,382,121
Mar 13, 2024	28.30	28.63	28.07	28.25	27.38	255,523
Mar 12, 2024	28.21	28.49	28.11	28.25	27.38	350,860
Mar 11, 2024	27.88	28.49	27.88	28.21	27.33	353,830
Mar 8, 2024	27.92	28.25	27.69	27.97	27.10	328,743
Mar 7, 2024	28.49	28.77	28.02	28.25	27.38	689,021
Mar 6, 2024	26.79	28.40	26.79	28.16	27.29	855,179
Mar 5, 2024	26.42	26.89	26.42	26.79	25.96	306,309
Mar 4, 2024	26.32	26.60	26.32	26.60	25.78	284,207
Mar 1, 2024	26.08	26.56	26.08	26.37	25.55	246,235
Feb 29, 2024	26.13	26.13	26.04	26.08	25.28	53,000
Feb 27, 2024	25.90	25.94	25.75	25.94	25.14	134,051
Feb 26, 2024	26.13	26.23	25.90	25.94	25.14	188,002
Feb 23, 2024	26.23	26.23	26.04	26.18	25.37	128,976
Feb 22, 2024	26.37	26.37	26.13	26.32	25.50	202,672
Feb 21, 2024	26.32	26.42	26.27	26.37	25.55	116,842
Feb 20, 2024	26.46	26.56	26.23	26.32	25.50	139,279
Feb 19, 2024	26.37	26.37	26.23	26.37	25.55	118,720
Feb 16, 2024	26.46	26.46	26.27	26.37	25.55	73,145
Feb 15, 2024	26.23	26.42	26.04	26.32	25.50	133,581
Feb 5, 2024	26.04	26.37	26.04	26.27	25.46	166,420
Feb 2, 2024	26.04	26.37	26.04	26.37	25.55	98,325
Feb 1, 2024	25.99	26.42	25.99	26.23	25.41	152,640
Jan 31, 2024	26.23	26.32	26.13	26.18	25.37	58,066
Jan 30, 2024	26.42	26.46	26.23	26.37	25.55	82,870
Jan 29, 2024	25.99	26.56	25.99	26.37	25.55	189,740
Jan 26, 2024	25.14	26.56	25.14	26.37	25.55	440,030
Jan 25, 2024	25.47	25.66	25.33	25.52	24.73	105,395
Jan 24, 2024	25.05	25.66	25.05	25.47	24.68	189,740
Jan 23, 2024	25.24	25.28	25.09	25.09	24.32	68,900
Jan 22, 2024	25.19	25.42	25.14	25.28	24.50	142,146
Jan 19, 2024	25.00	25.28	25.00	25.14	24.36	103,880
Jan 18, 2024	24.76	25.09	24.76	25.00	24.22	68,974
Jan 17, 2024	25.14	25.14	24.76	24.76	24.00	283,094

2536.TW Hong Pu Real Estate Development Co., Ltd.

31.10

+0.32%

2442.TW Jean Co.,Ltd

24.80

+2.69%

2505.TW Kuo Yang Construction Co., Ltd.

20.35

-0.25%

5522.TW Farglory Land Development Co., Ltd.

73.70

-0.27%

2538.TW Kee Tai Properties Co., Ltd.

13.90

+0.72%

2539.TW Sakura Development Co.,Ltd

51.90

-1.14%

3056.TW Fu Hua Innovation Co., Ltd.

31.05

-0.16%

2506.TW Pacific Construction Co., Ltd

11.05

0.00%

6177.TW Da-Li Development Co.,Ltd.

41.10

+0.49%

5534.TW Chong Hong Construction Co., Ltd.

80.40

-0.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers