Samebest Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	29.400	31.600	29.200	30.600	30.600	1,067,000
2024-08-06	28.700	30.000	28.700	28.850	28.850	791,000
2024-08-05	25.900	28.950	23.800	28.650	28.650	840,000
2024-08-02	27.050	27.050	26.350	26.350	26.350	34,000
2024-08-01	26.700	26.900	26.500	26.750	26.750	68,000
2024-07-31	26.800	26.850	26.500	26.650	26.650	50,000
2024-07-30	26.950	26.950	26.100	26.200	26.200	41,000
2024-07-29	26.550	26.600	26.500	26.600	26.600	7,000
2024-07-26	27.600	27.600	26.200	26.600	26.600	36,000
2024-07-25	27.600	27.600	27.600	27.600	27.600	0
2024-07-24	27.600	27.600	27.600	27.600	27.600	0
2024-07-23	27.500	27.600	27.450	27.600	27.600	9,000
2024-07-22	28.100	28.150	27.200	27.450	27.450	79,000
2024-07-19	28.500	29.200	28.100	28.100	28.100	122,000
2024-07-18	27.300	29.150	27.300	28.500	28.500	154,000
2024-07-17	27.350	27.600	27.300	27.550	27.550	50,000
2024-07-16	27.100	27.500	27.100	27.200	27.200	25,000
2024-07-15	26.500	27.250	26.450	27.050	27.050	45,000
2024-07-12	26.250	26.700	26.250	26.400	26.400	41,000
2024-07-11	26.550	26.550	26.200	26.300	26.300	15,000
2024-07-10	26.200	26.600	26.200	26.600	26.600	19,000
2024-07-09	26.850	26.850	26.200	26.400	26.400	57,000
2024-07-08	27.300	27.350	26.550	27.300	27.300	58,000
2024-07-05	27.100	27.350	27.000	27.300	27.300	19,000
2024-07-04	27.600	27.750	26.100	27.000	27.000	142,000
2024-07-03	27.400	27.600	27.400	27.500	27.500	39,000
2024-07-02	27.400	27.600	27.300	27.400	27.400	58,000
2024-07-01	28.350	28.850	28.000	28.000	28.000	75,000
2024-06-28	27.950	28.700	27.950	28.650	28.650	63,000
2024-06-27	27.500	28.700	27.450	27.950	27.950	102,000
2024-06-26	27.800	27.900	27.450	27.450	27.450	35,000
2024-06-25	27.700	28.000	27.500	27.600	27.600	78,000
2024-06-24	28.700	29.200	27.900	28.100	28.100	96,000
2024-06-21	29.450	29.450	28.400	28.400	28.400	226,000
2024-06-20	29.000	30.500	28.800	29.000	29.000	930,000
2024-06-19	25.900	28.400	25.850	28.400	28.400	347,000
2024-06-18	25.950	25.950	25.800	25.850	25.850	33,000
2024-06-17	25.950	26.200	25.900	25.900	25.900	48,000
2024-06-14	24.800	26.500	24.800	26.000	26.000	177,000
2024-06-13	24.700	24.800	24.450	24.700	24.700	113,000
2024-06-12	24.450	24.950	24.450	24.600	24.600	38,000
2024-06-11	24.450	24.450	24.300	24.450	24.450	36,000
2024-06-07	24.250	24.500	24.250	24.450	24.450	23,000
2024-06-06	24.350	24.350	24.350	24.350	24.350	19,000
2024-06-05	24.350	24.450	24.350	24.350	24.350	50,000
2024-06-04	24.450	24.700	24.450	24.550	24.550	20,000
2024-06-03	24.650	25.000	24.600	24.700	24.700	43,000
2024-05-31	25.300	25.300	24.800	24.950	24.950	61,000
2024-05-30	25.300	25.550	25.150	25.300	25.300	44,000
2024-05-29	25.500	25.550	25.050	25.550	25.550	64,000
2024-05-28	24.400	25.500	24.350	25.500	25.500	100,000
2024-05-27	24.300	24.300	24.100	24.300	24.300	29,000
2024-05-24	24.100	24.400	24.100	24.350	24.350	18,000
2024-05-23	24.350	24.400	24.250	24.250	24.250	25,000
2024-05-22	24.600	24.650	24.200	24.350	24.350	63,000
2024-05-21	24.150	24.450	24.050	24.300	24.300	12,000
2024-05-20	24.800	24.800	24.450	24.450	24.450	11,000
2024-05-17	24.600	24.600	24.350	24.350	24.350	24,000
2024-05-16	24.800	24.850	24.500	24.650	24.650	32,000
2024-05-15	24.900	25.650	24.900	24.900	24.900	41,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	0.2000 TWD
2021-08-26	0.7000 TWD
2020-09-01	1.5912 TWD
2019-08-21	5.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.