Skip to main content
Sweeten Real Estate Development Co.,Ltd. (TPE:5525)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.50
+0.30 (1.29%)
Apr 29, 2026, 1:30 PM CST

TPE:5525 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.2023.5023.0023.5023.501.29%88,213
Apr 28, 202623.1523.2523.0523.2023.200.22%84,957
Apr 27, 202623.5023.5022.9023.1523.15-2.94%143,107
Apr 24, 202624.3024.3023.5023.8523.85-1.45%156,968
Apr 23, 202624.7024.7023.9524.2024.20-2.42%149,770
Apr 22, 202625.1025.1024.6024.8024.80-0.80%37,635
Apr 21, 202624.9525.1024.9525.0025.000.40%33,489
Apr 20, 202625.0525.2024.8524.9024.90-1.39%94,797
Apr 17, 202625.2025.2524.9025.2525.250.20%63,065
Apr 16, 202625.1525.4025.0525.2025.20-0.40%85,442
Apr 15, 202625.2525.4025.0525.3025.300.20%97,266
Apr 14, 202625.3525.4025.0525.2525.25-0.39%151,402
Apr 13, 202625.3025.4525.2525.3525.350.20%94,224
Apr 10, 202625.1025.4025.1025.3025.300.60%45,626
Apr 9, 202625.3025.3525.0025.1525.15-0.59%36,740
Apr 8, 202624.6025.4024.6025.3025.303.05%84,062
Apr 7, 202625.0025.0024.5024.5524.55-0.20%42,193
Apr 2, 202624.9525.1024.6024.6024.60-0.61%48,777
Apr 1, 202625.1025.2024.4524.7524.75-46,140
Mar 31, 202624.7525.0024.5524.7524.75-1.39%29,054
Mar 30, 202625.2025.3025.0025.1025.10-2.33%32,215
Mar 27, 202625.5025.7025.1525.7025.700.19%52,486
Mar 26, 202625.7025.8025.5525.6525.65-30,915
Mar 25, 202625.6525.6525.5025.6525.651.38%44,207
Mar 24, 202625.4025.9525.1025.3025.300.60%38,092
Mar 23, 202625.0025.4024.6025.1525.15-2.90%68,640
Mar 20, 202625.6026.8025.6025.9025.901.77%100,797
Mar 19, 202625.3025.7025.2525.4525.45-1.17%86,860
Mar 18, 202625.0525.8025.0025.7525.753.00%56,524
Mar 17, 202624.4025.0024.4025.0025.002.46%76,402
Mar 16, 202624.6524.7024.2524.4024.40-0.61%95,811
Mar 13, 202624.3524.9524.3524.5524.55-1.41%117,646
Mar 12, 202624.7025.1524.7024.9024.90-1.58%74,541
Mar 11, 202625.0025.5025.0025.3025.302.02%69,309
Mar 10, 202624.4024.8024.4024.8024.801.85%65,359
Mar 9, 202624.7024.7024.0524.3524.35-3.18%174,085
Mar 6, 202625.1525.2524.8525.1525.15-0.98%39,866
Mar 5, 202625.2025.7525.0525.4025.400.79%51,075
Mar 4, 202625.9025.9024.7525.2025.20-3.63%111,618
Mar 3, 202626.0526.1525.8526.1526.15-0.76%38,536
Mar 2, 202626.3526.3525.8526.3526.35-0.19%61,839
Feb 26, 202626.4526.4526.1526.4026.400.19%64,520
Feb 25, 202626.3526.3526.0026.3526.35-75,203
Feb 24, 202626.7526.7526.2526.3526.35-0.94%65,302
Feb 23, 202626.7026.7526.0026.6026.601.92%178,380
Feb 11, 202625.9526.5025.8526.1026.10-128,884
Feb 10, 202625.7026.1525.7026.1026.101.95%57,210
Feb 9, 202625.5525.6025.3025.6025.600.20%63,782
Feb 6, 202625.6025.6525.5025.5525.55-0.20%29,973
Feb 5, 202625.4025.6525.4025.6025.600.59%38,757
Feb 4, 202625.3025.4525.2025.4525.450.59%74,771
Feb 3, 202625.3025.3525.1525.3025.30-69,215
Feb 2, 202625.7025.8025.1525.3025.30-1.56%87,243
Jan 30, 202625.7025.7025.4525.7025.70-50,568
Jan 29, 202625.6025.7525.4025.7025.700.19%94,211
Jan 28, 202625.7525.8025.6025.6525.65-0.39%74,974
Jan 27, 202625.7025.8525.5025.7525.75-106,179
Jan 26, 202626.1026.1025.5025.7525.75-0.58%92,861
Jan 23, 202626.2026.2025.8525.9025.90-1.15%73,480
Jan 22, 202625.6026.6025.6026.2026.200.77%126,696
Jan 21, 202626.5026.5025.9026.0026.00-1.89%109,110
Jan 20, 202626.3526.6026.2026.5026.50-0.19%89,416
Jan 19, 202626.5526.9526.4526.5526.55-0.56%112,209
Jan 16, 202627.2527.3526.5026.7026.70-2.91%172,281
Jan 15, 202627.4527.5027.2027.5027.500.18%54,375
Jan 14, 202627.3027.5027.2027.4527.450.73%64,600
Jan 13, 202627.2527.3527.1027.2527.250.37%76,378
Jan 12, 202627.9027.9027.0027.1527.15-2.86%197,861
Jan 9, 202628.0028.0027.7527.9527.95-0.18%26,886
Jan 8, 202627.8028.0027.8028.0028.000.72%64,234
Jan 7, 202627.9527.9527.6027.8027.80-0.36%55,426
Jan 6, 202627.9028.0027.8027.9027.90-54,947
Jan 5, 202628.0528.0527.7027.9027.90-0.71%71,087
Jan 2, 202628.3028.3027.9528.1028.10-0.53%109,415
Dec 31, 202528.2028.2527.9528.2528.25-56,600
Dec 30, 202528.3028.3027.9528.2528.25-52,043
Dec 29, 202528.4028.4028.1028.2528.25-150,352
Dec 26, 202528.4028.4028.1028.2528.25-0.35%78,284
Dec 24, 202528.1028.4028.0028.3528.350.71%245,558
Dec 23, 202528.2028.3027.9028.1528.15-0.18%158,787
Dec 22, 202528.5028.5027.9528.2028.20-0.70%105,093
Dec 19, 202528.3028.5028.1528.4028.40-180,163
Dec 18, 202528.4028.5028.3028.4028.400.18%43,105
Dec 17, 202528.5028.6028.3528.3528.35-0.35%41,649
Dec 16, 202528.4528.5028.0528.4528.45-0.87%170,159
Dec 15, 202528.7528.9028.4028.7028.70-0.17%58,942
Dec 12, 202528.3029.0028.3028.7528.751.59%158,482
Dec 11, 202528.3028.4528.2028.3028.30-0.53%25,438
Dec 10, 202528.4028.4528.2528.4528.450.35%41,291
Dec 9, 202528.5028.5028.2528.3528.35-0.70%21,813
Dec 8, 202528.6028.6028.4528.5528.550.18%25,337
Dec 5, 202528.5528.6528.4028.5028.50-26,637
Dec 4, 202528.5028.6028.4028.5028.50-48,203
Dec 3, 202528.4528.5528.3028.5028.500.18%43,032
Dec 2, 202528.2528.5028.1528.4528.450.18%43,636
Dec 1, 202528.6028.6028.2028.4028.40-1.05%15,524
Nov 28, 202528.4528.7028.4528.7028.700.70%74,417
Nov 27, 202528.2028.5028.2028.5028.500.18%24,597
Nov 26, 202528.3028.4528.1528.4528.450.71%55,151
Nov 25, 202528.2528.3028.0028.2528.250.18%24,693