Samebest Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	24.900	24.900	24.650	24.850	24.850	17,000
2023-11-09	24.650	24.850	24.600	24.650	24.650	29,000
2023-11-08	24.650	24.850	24.500	24.600	24.600	98,000
2023-11-07	25.050	25.050	24.500	25.000	25.000	30,000
2023-11-06	24.950	25.550	24.950	25.050	25.050	135,000
2023-11-03	24.750	24.850	24.650	24.750	24.750	24,000
2023-11-02	24.750	24.850	24.750	24.750	24.750	10,000
2023-11-01	24.950	25.000	24.700	24.800	24.800	18,000
2023-10-31	24.650	24.900	24.200	24.900	24.900	29,000
2023-10-30	24.400	24.800	24.200	24.750	24.750	44,000
2023-10-27	24.000	24.100	24.000	24.100	24.100	17,000
2023-10-26	24.200	24.400	24.000	24.100	24.100	21,000
2023-10-25	24.000	24.650	24.000	24.550	24.550	32,000
2023-10-24	24.050	24.100	23.950	23.950	23.950	23,000
2023-10-23	24.300	24.450	23.800	24.000	24.000	40,000
2023-10-20	24.000	24.000	23.950	23.950	23.950	11,000
2023-10-19	24.350	24.500	24.150	24.400	24.400	72,000
2023-10-18	23.800	24.050	23.650	24.050	24.050	33,000
2023-10-17	24.050	24.200	23.850	24.200	24.200	14,000
2023-10-16	23.800	24.000	23.800	24.000	24.000	14,000
2023-10-13	24.450	24.450	23.950	24.000	24.000	94,000
2023-10-12	24.300	24.450	24.300	24.450	24.450	12,000
2023-10-11	24.600	24.850	24.500	24.500	24.500	71,000
2023-10-06	25.100	25.100	24.300	25.050	25.050	17,000
2023-10-05	25.000	25.100	24.950	25.000	25.000	19,000
2023-10-04	25.100	25.100	25.100	25.100	25.100	0
2023-10-03	25.000	25.100	24.850	25.100	25.100	38,000
2023-10-02	25.250	25.250	24.900	25.100	25.100	47,000
2023-09-28	25.300	25.300	25.100	25.250	25.250	13,000
2023-09-27	25.000	25.200	24.900	25.150	25.150	64,000
2023-09-26	25.600	25.600	24.700	25.200	25.200	75,000
2023-09-25	24.350	25.300	24.350	25.150	25.150	104,000
2023-09-22	23.900	24.350	23.750	24.350	24.350	41,000
2023-09-21	24.050	24.400	23.800	24.050	24.050	57,000
2023-09-20	24.650	24.650	24.200	24.300	24.300	27,000
2023-09-19	24.650	25.250	24.600	24.650	24.650	114,000
2023-09-18	24.350	24.700	24.350	24.600	24.600	58,000
2023-09-15	24.550	25.000	24.500	24.700	24.700	182,000
2023-09-14	24.350	24.500	24.350	24.400	24.400	61,000
2023-09-13	24.000	24.400	23.650	24.350	24.350	94,000
2023-09-12	23.500	23.950	23.050	23.750	23.750	79,000
2023-09-11	23.400	23.400	22.850	22.850	22.850	27,000
2023-09-08	23.400	23.400	23.100	23.100	23.100	8,000
2023-09-07	23.600	23.600	23.100	23.200	23.200	21,000
2023-09-06	23.400	23.450	23.300	23.300	23.300	3,000
2023-09-05	23.100	23.450	23.100	23.200	23.200	19,000
2023-09-04	23.400	23.400	23.000	23.100	23.100	40,000
2023-09-01	23.050	23.400	23.050	23.300	23.300	26,000
2023-08-31	23.250	23.650	23.200	23.400	23.400	19,000
2023-08-30	23.100	24.250	23.100	23.300	23.300	18,000
2023-08-29	23.200	23.250	23.050	23.100	23.100	12,000
2023-08-28	23.550	23.550	23.200	23.200	23.200	17,000
2023-08-25	23.650	23.850	23.200	23.550	23.550	45,000
2023-08-24	23.650	24.300	23.250	23.350	23.350	76,000
2023-08-23	23.100	23.450	23.050	23.350	23.350	6,000
2023-08-22	23.300	23.300	23.300	23.300	23.300	12,000
2023-08-21	23.250	23.500	23.250	23.300	23.300	21,000
2023-08-18	23.700	23.800	23.200	23.750	23.750	36,000
2023-08-17	23.250	23.700	23.250	23.700	23.700	12,000
2023-08-16	23.200	23.800	23.050	23.550	23.550	17,000

← NewerPage 13 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.