Samebest Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	23.150	23.600	23.100	23.200	23.200	24,000
2023-08-14	23.450	23.450	23.000	23.100	23.100	16,000
2023-08-11	23.600	23.700	23.350	23.500	23.500	43,000
2023-08-10	23.800	24.000	23.150	23.150	23.150	35,000
2023-08-09	24.000	24.000	23.950	23.950	23.950	3,000
2023-08-08	24.050	24.050	23.800	23.850	23.850	12,000
2023-08-07	24.350	24.350	24.200	24.200	24.200	20,000
2023-08-04	24.300	24.800	24.300	24.400	24.400	21,000
2023-08-03	24.300	24.300	24.300	24.300	24.300	0
2023-08-02	24.700	24.800	24.200	24.300	24.300	81,000
2023-08-01	25.000	25.100	24.700	25.050	25.050	33,000
2023-07-31	25.500	25.500	25.000	25.250	25.250	146,000
2023-07-28	24.100	25.700	24.100	25.100	25.100	282,000
2023-07-27	23.900	24.250	23.500	24.100	24.100	39,000
2023-07-26	23.450	24.050	23.400	23.900	23.900	23,000
2023-07-25	23.400	23.750	23.400	23.500	23.500	23,000
2023-07-24	23.600	23.950	23.350	23.350	23.350	38,000
2023-07-21	24.150	24.150	23.450	23.650	23.650	53,000
2023-07-20	23.900	23.900	23.500	23.750	23.750	35,000
2023-07-19	24.300	24.500	23.550	23.550	23.550	74,000
2023-07-18	24.700	24.700	24.300	24.300	24.300	115,000
2023-07-17	24.950	25.300	24.600	24.900	24.900	34,000
2023-07-14	24.700	25.500	24.700	24.950	24.950	33,000
2023-07-13	25.100	25.100	24.700	24.700	24.700	59,000
2023-07-12	24.900	25.100	24.850	25.100	25.100	32,000
2023-07-11	25.000	25.000	24.900	24.900	24.900	14,000
2023-07-10	25.300	25.300	24.750	24.900	24.900	113,000
2023-07-07	25.300	25.450	25.000	25.450	25.450	70,000
2023-07-06	25.900	25.900	25.000	25.250	25.250	38,000
2023-07-05	25.400	25.750	25.150	25.300	25.300	36,000
2023-07-04	25.200	25.650	25.100	25.350	25.350	30,000
2023-07-03	25.550	25.550	25.400	25.400	25.400	12,000
2023-06-30	25.050	25.450	25.000	25.350	25.350	30,000
2023-06-29	25.550	25.550	24.850	25.200	25.200	49,000
2023-06-28	25.650	25.850	25.550	25.650	25.650	16,000
2023-06-27	25.900	26.200	25.550	25.650	25.650	84,000
2023-06-26	25.900	26.200	25.600	25.650	25.650	62,000
2023-06-21	25.300	25.600	25.300	25.600	25.600	19,000
2023-06-20	25.750	25.750	25.300	25.650	25.650	28,000
2023-06-19	25.250	25.700	25.000	25.700	25.700	37,000
2023-06-16	25.250	25.500	25.150	25.150	25.150	22,000
2023-06-15	25.450	25.600	25.350	25.350	25.350	49,000
2023-06-14	25.550	25.750	25.250	25.400	25.400	33,000
2023-06-13	25.100	25.800	25.000	25.450	25.450	121,000
2023-06-12	25.100	25.300	25.050	25.100	25.100	17,000
2023-06-09	25.350	25.700	25.350	25.600	25.600	53,000
2023-06-08	25.300	25.500	25.200	25.350	25.350	43,000
2023-06-07	25.600	26.000	25.450	25.600	25.600	85,000
2023-06-06	26.250	26.250	25.750	25.750	25.750	175,000
2023-06-05	25.600	26.300	25.600	25.850	25.850	141,000
2023-06-02	25.800	26.200	25.250	25.550	25.550	106,000
2023-06-01	24.100	26.350	24.100	25.900	25.900	307,000
2023-05-31	24.150	24.150	24.100	24.100	24.100	20,000
2023-05-30	24.050	24.100	23.900	24.100	24.100	18,000
2023-05-29	24.550	24.550	23.550	24.050	24.050	82,000
2023-05-26	25.200	25.700	24.500	24.550	24.550	91,000
2023-05-25	25.700	25.700	25.300	25.400	25.400	16,000
2023-05-24	25.500	25.850	25.300	25.450	25.450	59,000
2023-05-23	25.000	26.200	25.000	25.500	25.500	196,000
2023-05-22	24.500	24.900	24.500	24.800	24.800	63,000

← NewerPage 14 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.