Samebest Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	29.800	30.800	29.800	30.300	30.300	507,000
2024-02-02	31.650	32.100	30.100	30.100	30.100	895,000
2024-02-01	32.750	34.000	31.550	31.650	31.650	1,288,000
2024-01-31	32.850	34.600	31.250	32.550	32.550	4,733,000
2024-01-30	29.500	32.050	29.500	32.050	32.050	1,700,000
2024-01-29	27.750	30.300	27.600	29.150	29.150	762,000
2024-01-26	28.200	28.900	27.600	27.700	27.700	401,000
2024-01-25	29.700	30.100	28.150	28.200	28.200	515,000
2024-01-24	29.100	30.950	28.900	28.950	28.950	1,231,000
2024-01-23	28.250	31.000	27.700	29.300	29.300	1,746,000
2024-01-22	28.800	30.400	28.250	28.250	28.250	2,875,000
2024-01-19	25.200	27.650	25.200	27.650	27.650	911,000
2024-01-18	25.100	25.800	25.100	25.150	25.150	139,000
2024-01-17	24.750	26.150	24.500	24.750	24.750	158,000
2024-01-16	24.650	24.850	24.600	24.600	24.600	16,000
2024-01-15	25.000	25.150	24.700	24.850	24.850	33,013
2024-01-12	24.400	24.500	24.400	24.400	24.400	25,000
2024-01-11	24.800	24.800	24.350	24.650	24.650	30,000
2024-01-10	24.750	25.200	24.700	24.750	24.750	41,000
2024-01-09	25.050	25.250	24.700	25.000	25.000	30,000
2024-01-08	25.700	25.700	25.100	25.100	25.100	16,000
2024-01-05	25.200	25.700	25.200	25.500	25.500	16,000
2024-01-04	25.700	25.700	25.200	25.200	25.200	25,000
2024-01-03	25.600	25.650	25.150	25.550	25.550	84,000
2024-01-02	25.500	26.000	25.500	25.600	25.600	80,000
2023-12-29	24.800	26.750	24.550	25.500	25.500	252,000
2023-12-28	25.050	25.050	24.600	24.800	24.800	33,000
2023-12-27	24.600	24.900	24.600	24.900	24.900	16,000
2023-12-26	24.600	24.850	24.550	24.750	24.750	18,000
2023-12-25	24.600	24.700	24.500	24.550	24.550	10,000
2023-12-22	24.300	24.700	24.200	24.650	24.650	46,000
2023-12-21	24.500	24.650	24.200	24.500	24.500	26,000
2023-12-20	24.400	24.800	24.400	24.500	24.500	41,000
2023-12-19	24.750	24.750	24.300	24.350	24.350	40,000
2023-12-18	24.900	24.900	24.900	24.900	24.900	2,000
2023-12-15	24.650	24.950	24.500	24.850	24.850	18,000
2023-12-14	24.850	24.900	24.600	24.850	24.850	15,000
2023-12-13	25.000	25.200	24.600	24.650	24.650	30,000
2023-12-12	24.600	25.000	24.600	25.000	25.000	27,000
2023-12-11	24.400	24.850	24.400	24.550	24.550	12,000
2023-12-08	24.550	24.600	24.500	24.500	24.500	9,000
2023-12-07	24.550	24.750	24.150	24.650	24.650	46,000
2023-12-06	24.700	25.000	24.550	24.650	24.650	21,000
2023-12-05	25.000	25.000	24.700	24.800	24.800	27,000
2023-12-04	25.150	25.250	25.000	25.100	25.100	25,000
2023-12-01	25.400	25.400	25.050	25.350	25.350	28,000
2023-11-30	26.150	26.150	25.300	25.300	25.300	39,000
2023-11-29	25.700	25.700	25.300	25.450	25.450	21,000
2023-11-28	25.800	25.900	25.600	25.600	25.600	46,000
2023-11-27	25.600	26.000	25.450	25.800	25.800	29,000
2023-11-24	25.950	25.950	25.600	25.800	25.800	18,000
2023-11-23	26.100	26.100	25.550	25.900	25.900	62,000
2023-11-22	26.050	26.300	25.850	25.900	25.900	119,000
2023-11-21	25.350	26.150	25.350	25.650	25.650	217,000
2023-11-20	25.200	25.400	24.800	25.250	25.250	56,000
2023-11-17	25.050	25.100	25.000	25.100	25.100	32,000
2023-11-16	24.950	25.100	24.950	25.050	25.050	48,000
2023-11-15	24.900	25.000	24.600	25.000	25.000	23,000
2023-11-14	24.500	24.650	24.400	24.650	24.650	21,000
2023-11-13	24.850	24.850	24.500	24.500	24.500	27,000

← NewerPage 12 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.