Samebest Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	24.450	24.450	24.000	24.200	24.200	22,000
2023-05-18	25.000	25.000	24.300	24.300	24.300	26,000
2023-05-17	24.500	24.950	24.250	24.500	24.500	70,000
2023-05-16	24.300	24.450	24.100	24.350	24.350	65,000
2023-05-15	23.600	24.600	23.600	24.300	24.300	125,000
2023-05-12	23.500	23.650	23.350	23.500	23.500	11,000
2023-05-11	23.400	23.600	23.300	23.550	23.550	34,000
2023-05-10	23.350	23.600	23.300	23.600	23.600	17,000
2023-05-09	23.600	23.600	23.400	23.450	23.450	16,000
2023-05-08	23.950	23.950	23.550	23.600	23.600	47,000
2023-05-05	23.600	23.700	23.500	23.600	23.600	16,000
2023-05-04	23.350	23.550	23.350	23.550	23.550	25,000
2023-05-03	23.550	23.550	23.300	23.450	23.450	27,000
2023-05-02	23.600	23.600	23.500	23.550	23.550	32,000
2023-04-28	23.550	23.550	23.350	23.450	23.450	21,000
2023-04-27	23.250	23.700	23.250	23.400	23.400	26,000
2023-04-26	23.550	23.700	23.400	23.700	23.700	17,000
2023-04-25	23.450	23.550	23.350	23.550	23.550	7,000
2023-04-24	23.800	24.000	23.250	23.550	23.550	60,000
2023-04-21	23.750	24.000	23.600	23.600	23.600	28,000
2023-04-20	24.100	24.100	23.750	23.750	23.750	33,000
2023-04-19	24.200	24.350	24.150	24.300	24.300	13,000
2023-04-18	24.050	24.050	23.800	23.900	23.900	35,000
2023-04-17	24.150	24.250	23.900	24.050	24.050	75,000
2023-04-14	24.300	24.600	24.250	24.500	24.500	31,000
2023-04-13	24.150	24.650	24.050	24.550	24.550	76,000
2023-04-12	23.950	24.050	23.800	24.000	24.000	25,000
2023-04-11	24.100	24.150	23.900	24.000	24.000	28,000
2023-04-10	24.000	24.000	23.800	23.900	23.900	25,000
2023-04-07	24.150	24.300	23.450	23.750	23.750	56,000
2023-04-06	24.250	24.350	24.100	24.100	24.100	55,000
2023-03-31	24.700	24.950	24.550	24.550	24.550	47,000
2023-03-30	25.100	25.200	24.550	24.700	24.700	47,000
2023-03-29	24.950	24.950	24.850	24.900	24.900	8,000
2023-03-28	25.350	25.350	24.900	24.950	24.950	18,000
2023-03-27	25.450	25.800	25.350	25.350	25.350	45,000
2023-03-24	25.650	25.650	25.350	25.400	25.400	22,000
2023-03-23	25.550	26.100	25.550	25.600	25.600	47,000
2023-03-22	25.450	25.850	25.200	25.500	25.500	92,000
2023-03-21	24.800	24.950	24.800	24.900	24.900	12,000
2023-03-20	24.650	24.950	24.550	24.950	24.950	10,000
2023-03-17	25.200	25.300	24.950	25.000	25.000	26,000
2023-03-16	25.900	25.900	24.700	25.050	25.050	44,000
2023-03-15	25.300	25.600	25.300	25.600	25.600	11,000
2023-03-14	25.600	25.600	25.250	25.300	25.300	13,000
2023-03-13	25.300	25.800	25.300	25.800	25.800	41,000
2023-03-10	26.200	26.650	25.700	25.800	25.800	58,000
2023-03-09	27.000	27.200	25.700	26.150	26.150	197,000
2023-03-08	25.300	25.450	25.250	25.450	25.450	31,000
2023-03-07	25.250	25.450	25.100	25.450	25.450	32,000
2023-03-06	25.700	25.700	25.100	25.250	25.250	66,000
2023-03-03	24.900	25.950	24.700	25.150	25.150	96,000
2023-03-02	24.700	24.950	24.550	24.850	24.850	33,000
2023-03-01	25.150	25.550	24.700	24.800	24.800	87,000
2023-02-24	24.900	26.500	24.850	25.150	25.150	261,000
2023-02-23	24.300	24.650	24.000	24.650	24.650	112,000
2023-02-22	24.300	24.300	23.950	24.150	24.150	30,000
2023-02-21	24.050	24.500	24.050	24.300	24.300	27,000
2023-02-20	24.000	24.200	23.800	24.200	24.200	29,000
2023-02-17	23.900	24.500	23.800	24.000	24.000	27,000

← NewerPage 15 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.