TWSE · 5525 · stock

Sweeten Real Estate Development Co.,Ltd. (5525) stock price history

Every TWSE trading session of Sweeten Real Estate Development Co.,Ltd. from May 23, 2000 to Sep 24, 2026: 6,547 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5525 data, free keyYear by year table

5525 adjusted close, 2000 to 2026

5525Sweeten Real Estate Development Co.,Ltd.
NT$22.00-19.6% over one year
20052010201520202025
NT$37.28
All time high, 2024
NT$27.60
52 week high, NT$19.39 low
6,547
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5525 key facts

  • Sweeten Real Estate Development Co.,Ltd. (5525) closed at NT$22.00 on Sep 24, 2026 on TWSE.
  • 5525's all time high close is NT$37.28, set on Jul 30, 2024; its all time low close is NT$0.8394 on Jun 28, 2000.
  • 5525's 52 week range is NT$19.39 to NT$27.60.
  • 5525 returned -19.6% over the year to Sep 24, 2026 and +22.7% over five years.
  • Over ten years 5525 returned +206%, +11.8% a year compounded.
  • 5525's deepest drawdown was -80.5% from Apr 18, 2008 to Mar 3, 2009.
  • DataCedar holds 6,547 daily sessions of 5525 history from May 23, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5525 price chart, 2000 to 2026

5525 adjusted close, May 23, 2000 to Sep 24, 2026NT$0.8508NT$2.90NT$9.86NT$33.58200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5525 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-1.6%
3 months+5.9%
6 months-8.3%
Year to date-17.9%
1 year-19.6%
3 years+10.8%
5 years+22.7%
10 years+206.1%
Since May 23, 2000+1,942%
Compound annual growth, 26.3 years+12.1%

5525 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$37.28 on Jul 30, 2024
All time low close
NT$0.8394 on Jun 28, 2000
52 week high
NT$27.60 on Oct 16, 2025
52 week low
NT$19.39 on May 25, 2026
Deepest drawdown
-80.5% from Apr 18, 2008 to Mar 3, 2009, recovered May 28, 2018
Best single session
+42.5% on Nov 26, 2004
Worst single session
-19.4% on May 19, 2006
Volatility, 1 year annualised
19.8%
Sessions closing higher, 1 year
42%
Growth of 1 since 2000
20.4×
Best calendar year
2006, +118%
Worst calendar year
2008, -58%

5525 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 23, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$26.84NT$26.84NT$19.39NT$22.00-17.9%19.3M178
2025NT$27.38NT$30.41NT$22.59NT$26.79-3.1%17.6M242
2024NT$21.08NT$38.42NT$20.77NT$27.64+31.1%70.3M242
2023NT$17.46NT$21.12NT$16.83NT$21.08+21.0%27.4M239
2022NT$19.81NT$19.81NT$15.50NT$17.43-11.4%15.9M246
2021NT$14.96NT$20.47NT$14.28NT$19.67+31.5%42.3M243
2020NT$14.29NT$15.27NT$9.55NT$14.96+4.3%26.6M245
2019NT$10.83NT$15.58NT$10.42NT$14.35+32.8%90.4M241
2018NT$7.95NT$11.86NT$7.71NT$10.81+38.9%79.5M245
2017NT$6.80NT$7.83NT$6.54NT$7.78+14.8%31.4M243
2016NT$6.89NT$7.40NT$6.50NT$6.78-1.9%31.9M244
2015NT$6.98NT$7.80NT$6.02NT$6.92-0.9%39.7M246
2014NT$6.88NT$7.37NT$6.47NT$6.98+2.1%42.6M248
2013NT$5.54NT$7.85NT$5.49NT$6.83+23.3%111M244
2012NT$4.45NT$6.03NT$4.11NT$5.54+24.5%68.9M248
2011NT$6.44NT$6.79NT$4.10NT$4.45-30.3%129.3M247
2010NT$4.94NT$6.45NT$4.07NT$6.38+29.6%229.4M250
2009NT$2.40NT$6.05NT$1.99NT$4.92+105.4%713.7M249
2008NT$5.67NT$10.94NT$2.18NT$2.40-58.2%3.5B251
2007NT$7.33NT$8.92NT$5.19NT$5.74-21.2%2.4B244
2006NT$3.30NT$7.98NT$2.89NT$7.28+118.4%7.1B248
2005NT$2.29NT$3.55NT$1.96NT$3.33+45.8%36.7B260
2004NT$1.29NT$2.40NT$1.29NT$2.29+76.6%42.7B262
2003NT$1.23NT$1.29NT$1.23NT$1.29+4.8%0261
2002NT$1.18NT$1.23NT$1.18NT$1.23+4.8%0261
2001NT$1.13NT$1.18NT$1.13NT$1.18+4.6%0261
2000NT$1.08NT$1.13NT$0.7827NT$1.13n/a30.9M159

5525 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$22.00+0.2%
August 2026NT$21.95+0.6%
July 2026NT$21.81+6.7%
June 2026NT$20.44+1.9%
May 2026NT$20.06-8.0%
April 2026NT$21.81-7.1%
March 2026NT$23.47-6.2%
February 2026NT$25.04+2.7%
January 2026NT$24.37-9.0%
December 2025NT$26.79-1.6%
November 2025NT$27.22+1.8%
October 2025NT$26.74-0.7%

About the 5525 data

Daily bars. 6,547 sessions from May 23, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 23, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5525/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5515 Chien Kuo Construction Co., Ltd.
  • 5519 LongDa Construction & Development Corporation
  • 5521 Kung Sing Engineering Corporation
  • 5522 Farglory Land Development Co., Ltd.
  • 5531 Shining Building Business Co.,Ltd.
  • 5533 Founding Construction Development Corp.
  • 5534 Chong Hong Construction Co., Ltd.
  • 5538 Tong Ming Enterprise Co., Ltd.

Common questions

5525 share price history

Start with any symbol.

Start free