Sweeten Real Estate Development Co.,Ltd. (TPE:5525)
Taiwan
· Delayed Price · Currency is TWD 24.40
+0.05 (0.21%)
Mar 10, 2026, 9:00 AM CST
TPE:5525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 75,203 |
| Feb 24, 2026 | 26.75 | 26.75 | 26.25 | 26.35 | 26.35 | -0.94% | 65,302 |
| Feb 23, 2026 | 26.70 | 26.75 | 26.00 | 26.60 | 26.60 | 1.92% | 178,380 |
| Feb 11, 2026 | 25.95 | 26.50 | 25.85 | 26.10 | 26.10 | - | 128,884 |
| Feb 10, 2026 | 25.70 | 26.15 | 25.70 | 26.10 | 26.10 | 1.95% | 57,210 |
| Feb 9, 2026 | 25.55 | 25.60 | 25.30 | 25.60 | 25.60 | 0.20% | 63,782 |
| Feb 6, 2026 | 25.60 | 25.65 | 25.50 | 25.55 | 25.55 | -0.20% | 29,973 |
| Feb 5, 2026 | 25.40 | 25.65 | 25.40 | 25.60 | 25.60 | 0.59% | 38,757 |
| Feb 4, 2026 | 25.30 | 25.45 | 25.20 | 25.45 | 25.45 | 0.59% | 74,771 |
| Feb 3, 2026 | 25.30 | 25.35 | 25.15 | 25.30 | 25.30 | - | 69,215 |
| Feb 2, 2026 | 25.70 | 25.80 | 25.15 | 25.30 | 25.30 | -1.56% | 87,243 |
| Jan 30, 2026 | 25.70 | 25.70 | 25.45 | 25.70 | 25.70 | - | 50,568 |
| Jan 29, 2026 | 25.60 | 25.75 | 25.40 | 25.70 | 25.70 | 0.19% | 94,211 |
| Jan 28, 2026 | 25.75 | 25.80 | 25.60 | 25.65 | 25.65 | -0.39% | 74,974 |
| Jan 27, 2026 | 25.70 | 25.85 | 25.50 | 25.75 | 25.75 | - | 106,179 |
| Jan 26, 2026 | 26.10 | 26.10 | 25.50 | 25.75 | 25.75 | -0.58% | 92,861 |
| Jan 23, 2026 | 26.20 | 26.20 | 25.85 | 25.90 | 25.90 | -1.15% | 73,480 |
| Jan 22, 2026 | 25.60 | 26.60 | 25.60 | 26.20 | 26.20 | 0.77% | 126,696 |
| Jan 21, 2026 | 26.50 | 26.50 | 25.90 | 26.00 | 26.00 | -1.89% | 109,110 |
| Jan 20, 2026 | 26.35 | 26.60 | 26.20 | 26.50 | 26.50 | -0.19% | 89,416 |
| Jan 19, 2026 | 26.55 | 26.95 | 26.45 | 26.55 | 26.55 | -0.56% | 112,209 |
| Jan 16, 2026 | 27.25 | 27.35 | 26.50 | 26.70 | 26.70 | -2.91% | 172,281 |
| Jan 15, 2026 | 27.45 | 27.50 | 27.20 | 27.50 | 27.50 | 0.18% | 54,375 |
| Jan 14, 2026 | 27.30 | 27.50 | 27.20 | 27.45 | 27.45 | 0.73% | 64,600 |
| Jan 13, 2026 | 27.25 | 27.35 | 27.10 | 27.25 | 27.25 | 0.37% | 76,378 |
| Jan 12, 2026 | 27.90 | 27.90 | 27.00 | 27.15 | 27.15 | -2.86% | 197,861 |
| Jan 9, 2026 | 28.00 | 28.00 | 27.75 | 27.95 | 27.95 | -0.18% | 26,886 |
| Jan 8, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 0.72% | 64,234 |
| Jan 7, 2026 | 27.95 | 27.95 | 27.60 | 27.80 | 27.80 | -0.36% | 55,426 |
| Jan 6, 2026 | 27.90 | 28.00 | 27.80 | 27.90 | 27.90 | - | 54,947 |
| Jan 5, 2026 | 28.05 | 28.05 | 27.70 | 27.90 | 27.90 | -0.71% | 71,087 |
| Jan 2, 2026 | 28.30 | 28.30 | 27.95 | 28.10 | 28.10 | -0.53% | 109,415 |
| Dec 31, 2025 | 28.20 | 28.25 | 27.95 | 28.25 | 28.25 | - | 56,600 |
| Dec 30, 2025 | 28.30 | 28.30 | 27.95 | 28.25 | 28.25 | - | 52,043 |
| Dec 29, 2025 | 28.40 | 28.40 | 28.10 | 28.25 | 28.25 | - | 150,352 |
| Dec 26, 2025 | 28.40 | 28.40 | 28.10 | 28.25 | 28.25 | -0.35% | 78,284 |
| Dec 24, 2025 | 28.10 | 28.40 | 28.00 | 28.35 | 28.35 | 0.71% | 245,558 |
| Dec 23, 2025 | 28.20 | 28.30 | 27.90 | 28.15 | 28.15 | -0.18% | 158,787 |
| Dec 22, 2025 | 28.50 | 28.50 | 27.95 | 28.20 | 28.20 | -0.70% | 105,093 |
| Dec 19, 2025 | 28.30 | 28.50 | 28.15 | 28.40 | 28.40 | - | 180,163 |
| Dec 18, 2025 | 28.40 | 28.50 | 28.30 | 28.40 | 28.40 | 0.18% | 43,105 |
| Dec 17, 2025 | 28.50 | 28.60 | 28.35 | 28.35 | 28.35 | -0.35% | 41,649 |
| Dec 16, 2025 | 28.45 | 28.50 | 28.05 | 28.45 | 28.45 | -0.87% | 170,159 |
| Dec 15, 2025 | 28.75 | 28.90 | 28.40 | 28.70 | 28.70 | -0.17% | 58,942 |
| Dec 12, 2025 | 28.30 | 29.00 | 28.30 | 28.75 | 28.75 | 1.59% | 158,482 |
| Dec 11, 2025 | 28.30 | 28.45 | 28.20 | 28.30 | 28.30 | -0.53% | 25,438 |
| Dec 10, 2025 | 28.40 | 28.45 | 28.25 | 28.45 | 28.45 | 0.35% | 41,291 |
| Dec 9, 2025 | 28.50 | 28.50 | 28.25 | 28.35 | 28.35 | -0.70% | 21,813 |
| Dec 8, 2025 | 28.60 | 28.60 | 28.45 | 28.55 | 28.55 | 0.18% | 25,337 |
| Dec 5, 2025 | 28.55 | 28.65 | 28.40 | 28.50 | 28.50 | - | 26,637 |
| Dec 4, 2025 | 28.50 | 28.60 | 28.40 | 28.50 | 28.50 | - | 48,203 |
| Dec 3, 2025 | 28.45 | 28.55 | 28.30 | 28.50 | 28.50 | 0.18% | 43,032 |
| Dec 2, 2025 | 28.25 | 28.50 | 28.15 | 28.45 | 28.45 | 0.18% | 43,636 |
| Dec 1, 2025 | 28.60 | 28.60 | 28.20 | 28.40 | 28.40 | -1.05% | 15,524 |
| Nov 28, 2025 | 28.45 | 28.70 | 28.45 | 28.70 | 28.70 | 0.70% | 74,417 |
| Nov 27, 2025 | 28.20 | 28.50 | 28.20 | 28.50 | 28.50 | 0.18% | 24,597 |
| Nov 26, 2025 | 28.30 | 28.45 | 28.15 | 28.45 | 28.45 | 0.71% | 55,151 |
| Nov 25, 2025 | 28.25 | 28.30 | 28.00 | 28.25 | 28.25 | 0.18% | 24,693 |
| Nov 24, 2025 | 28.30 | 28.30 | 28.00 | 28.20 | 28.20 | 0.36% | 17,854 |
| Nov 21, 2025 | 28.20 | 28.20 | 27.70 | 28.10 | 28.10 | - | 27,867 |
| Nov 20, 2025 | 28.10 | 28.15 | 28.05 | 28.10 | 28.10 | 0.36% | 14,899 |
| Nov 19, 2025 | 28.10 | 28.10 | 27.70 | 28.00 | 28.00 | - | 22,085 |
| Nov 18, 2025 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | -0.53% | 32,095 |
| Nov 17, 2025 | 28.05 | 28.30 | 28.00 | 28.15 | 28.15 | -0.35% | 50,058 |
| Nov 14, 2025 | 28.30 | 28.30 | 28.05 | 28.25 | 28.25 | -0.35% | 51,268 |
| Nov 13, 2025 | 28.30 | 28.35 | 28.20 | 28.35 | 28.35 | 0.18% | 22,197 |
| Nov 12, 2025 | 28.30 | 28.35 | 28.05 | 28.30 | 28.30 | 0.18% | 47,224 |
| Nov 11, 2025 | 28.30 | 28.30 | 27.75 | 28.25 | 28.25 | - | 75,551 |
| Nov 10, 2025 | 28.35 | 28.35 | 28.10 | 28.25 | 28.25 | -0.18% | 17,640 |
| Nov 7, 2025 | 28.40 | 28.45 | 28.20 | 28.30 | 28.30 | -0.70% | 17,734 |
| Nov 6, 2025 | 28.25 | 28.50 | 28.15 | 28.50 | 28.50 | 1.42% | 49,899 |
| Nov 5, 2025 | 27.80 | 28.25 | 27.80 | 28.10 | 28.10 | 0.18% | 43,002 |
| Nov 4, 2025 | 28.20 | 28.25 | 28.00 | 28.05 | 28.05 | -0.71% | 32,919 |
| Nov 3, 2025 | 28.05 | 28.40 | 28.05 | 28.25 | 28.25 | 0.18% | 34,659 |
| Oct 31, 2025 | 28.00 | 28.35 | 28.00 | 28.20 | 28.20 | - | 39,292 |
| Oct 30, 2025 | 28.10 | 28.35 | 28.05 | 28.20 | 28.20 | 0.36% | 34,540 |
| Oct 29, 2025 | 28.10 | 28.15 | 27.80 | 28.10 | 28.10 | - | 38,049 |
| Oct 28, 2025 | 28.10 | 28.15 | 27.90 | 28.10 | 28.10 | 0.18% | 33,394 |
| Oct 27, 2025 | 28.20 | 28.20 | 27.85 | 28.05 | 28.05 | -0.71% | 85,936 |
| Oct 23, 2025 | 28.00 | 28.25 | 28.00 | 28.25 | 28.25 | - | 42,404 |
| Oct 22, 2025 | 28.20 | 28.35 | 28.00 | 28.25 | 28.25 | 0.53% | 55,589 |
| Oct 21, 2025 | 28.40 | 28.65 | 27.95 | 28.10 | 28.10 | -0.88% | 101,452 |
| Oct 20, 2025 | 28.40 | 28.50 | 28.00 | 28.35 | 28.35 | -0.18% | 49,666 |
| Oct 17, 2025 | 28.35 | 28.50 | 28.20 | 28.40 | 28.40 | -0.35% | 29,439 |
| Oct 16, 2025 | 27.80 | 29.10 | 27.75 | 28.50 | 28.50 | 2.70% | 159,692 |
| Oct 15, 2025 | 28.30 | 28.40 | 27.75 | 27.75 | 27.75 | -2.12% | 50,241 |
| Oct 14, 2025 | 28.10 | 28.55 | 28.00 | 28.35 | 28.35 | -0.18% | 61,040 |
| Oct 13, 2025 | 28.35 | 28.45 | 27.80 | 28.40 | 28.40 | -0.35% | 109,031 |
| Oct 9, 2025 | 28.40 | 28.55 | 28.35 | 28.50 | 28.50 | 0.53% | 28,389 |
| Oct 8, 2025 | 28.30 | 28.65 | 28.20 | 28.35 | 28.35 | 0.18% | 65,577 |
| Oct 7, 2025 | 28.60 | 28.80 | 28.30 | 28.30 | 28.30 | -1.05% | 44,841 |
| Oct 3, 2025 | 28.35 | 28.60 | 28.30 | 28.60 | 28.60 | 0.88% | 45,725 |
| Oct 2, 2025 | 28.15 | 28.40 | 28.15 | 28.35 | 28.35 | -0.53% | 24,025 |