Samebest Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	25.000	25.000	24.900	24.900	24.900	16,000
2024-05-13	24.750	25.750	24.700	25.100	25.100	76,000
2024-05-10	24.200	24.650	24.000	24.300	24.300	33,000
2024-05-09	24.100	24.200	23.900	24.000	24.000	101,000
2024-05-08	24.300	24.350	24.050	24.200	24.200	33,000
2024-05-07	24.600	24.600	24.450	24.450	24.450	25,000
2024-05-06	24.800	24.800	24.300	24.600	24.600	30,000
2024-05-03	24.800	24.800	24.450	24.700	24.700	27,000
2024-05-02	24.800	24.800	24.600	24.800	24.800	19,000
2024-04-30	24.700	24.700	23.950	24.650	24.650	55,000
2024-04-29	25.000	25.050	24.650	24.700	24.700	41,000
2024-04-26	25.300	25.300	24.700	24.850	24.850	53,000
2024-04-25	25.700	25.750	24.950	25.300	25.300	52,000
2024-04-24	24.100	25.500	24.100	24.950	24.950	104,000
2024-04-23	24.000	24.250	24.000	24.100	24.100	50,000
2024-04-22	25.250	25.250	24.000	24.000	24.000	129,000
2024-04-19	25.000	25.050	24.500	24.850	24.850	50,000
2024-04-18	25.200	25.300	24.850	25.000	25.000	26,000
2024-04-17	25.900	25.900	25.000	25.200	25.200	22,000
2024-04-16	25.450	25.500	24.700	24.800	24.800	103,000
2024-04-15	26.100	26.200	25.500	25.900	25.900	67,000
2024-04-12	26.550	26.600	25.850	25.900	25.900	91,000
2024-04-11	27.150	27.300	26.000	26.050	26.050	179,000
2024-04-10	27.700	27.800	27.400	27.500	27.500	45,000
2024-04-09	27.600	27.800	27.500	27.600	27.600	32,000
2024-04-08	27.700	28.200	27.700	27.850	27.850	32,000
2024-04-03	28.500	28.500	27.500	27.500	27.500	142,000
2024-04-02	29.800	29.800	28.500	28.500	28.500	149,000
2024-04-01	29.600	29.700	29.300	29.600	29.600	77,000
2024-03-29	30.350	30.500	29.650	29.950	29.950	59,000
2024-03-28	29.500	30.800	29.500	30.050	30.050	220,000
2024-03-27	28.800	29.550	28.700	29.550	29.550	176,000
2024-03-26	28.750	29.100	28.400	28.650	28.650	101,000
2024-03-25	28.000	28.700	28.000	28.700	28.700	95,000
2024-03-22	28.400	28.400	27.200	27.500	27.500	247,000
2024-03-21	28.450	28.450	27.450	28.050	28.050	111,000
2024-03-20	28.800	29.000	28.350	28.350	28.350	59,000
2024-03-19	27.800	28.750	27.550	28.600	28.600	220,000
2024-03-18	27.050	27.950	26.900	27.950	27.950	223,000
2024-03-15	28.150	28.200	26.900	26.950	26.950	300,000
2024-03-14	28.550	28.850	27.750	28.200	28.200	132,000
2024-03-13	30.000	30.350	28.450	28.550	28.550	633,000
2024-03-12	30.000	30.850	30.000	30.350	30.350	129,000
2024-03-11	29.800	30.500	29.650	30.350	30.350	93,000
2024-03-08	29.400	30.200	29.400	30.000	30.000	117,000
2024-03-07	29.900	30.150	29.400	29.400	29.400	215,000
2024-03-06	31.300	31.300	29.850	29.850	29.850	509,000
2024-03-05	31.500	31.800	31.300	31.300	31.300	117,000
2024-03-04	31.600	32.100	31.450	31.500	31.500	110,000
2024-03-01	31.700	31.800	31.400	31.500	31.500	89,000
2024-02-29	31.400	31.900	31.050	31.500	31.500	201,000
2024-02-27	32.500	32.550	31.100	31.400	31.400	300,000
2024-02-26	32.050	32.900	32.050	32.200	32.200	235,000
2024-02-23	32.650	33.100	31.900	32.050	32.050	378,000
2024-02-22	33.300	33.300	32.350	32.600	32.600	282,000
2024-02-21	32.400	33.300	32.150	33.000	33.000	552,000
2024-02-20	32.350	32.350	31.350	31.600	31.600	239,000
2024-02-19	32.000	32.800	31.900	32.350	32.350	496,000
2024-02-16	31.350	32.750	31.350	31.750	31.750	408,000
2024-02-15	30.800	31.400	30.350	31.050	31.050	373,000

← NewerPage 11 of 21 · 1,227 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.