Samebest Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	23.900	24.200	23.750	24.100	24.100	27,000
2023-02-15	24.000	24.000	23.650	23.900	23.900	32,000
2023-02-14	23.650	24.200	23.650	23.900	23.900	18,000
2023-02-13	23.600	23.650	23.500	23.650	23.650	8,000
2023-02-10	24.150	24.150	23.700	23.750	23.750	45,000
2023-02-09	24.100	24.250	24.100	24.100	24.100	25,000
2023-02-08	24.100	24.250	24.100	24.100	24.100	13,000
2023-02-07	24.100	24.300	24.000	24.050	24.050	24,000
2023-02-06	24.650	24.650	24.250	24.250	24.250	23,000
2023-02-03	24.750	24.750	24.400	24.600	24.600	31,000
2023-02-02	24.550	24.600	24.250	24.400	24.400	92,000
2023-02-01	25.050	25.250	24.400	24.500	24.500	99,000
2023-01-31	25.100	25.400	24.800	25.000	25.000	102,000
2023-01-30	24.350	24.950	24.300	24.800	24.800	108,000
2023-01-17	24.500	24.850	24.050	24.350	24.350	103,000
2023-01-16	23.350	25.500	23.050	24.050	24.050	359,000
2023-01-13	23.200	23.650	23.050	23.400	23.400	57,000
2023-01-12	23.550	23.600	22.900	23.200	23.200	33,000
2023-01-11	22.950	24.150	22.950	23.100	23.100	128,000
2023-01-10	22.500	22.900	22.500	22.900	22.900	10,000
2023-01-09	22.650	23.050	22.650	22.900	22.900	25,000
2023-01-06	22.700	22.750	22.450	22.750	22.750	14,000
2023-01-05	22.700	22.800	22.600	22.700	22.700	25,000
2023-01-04	22.350	22.500	22.300	22.500	22.500	3,000
2023-01-03	22.450	22.750	22.200	22.750	22.750	19,000
2022-12-30	22.200	22.750	22.000	22.700	22.700	22,000
2022-12-29	22.000	22.200	21.950	22.200	22.200	27,000
2022-12-28	22.550	22.600	22.200	22.200	22.200	18,000
2022-12-27	22.650	23.000	22.550	22.550	22.550	61,000
2022-12-26	22.400	22.800	22.300	22.600	22.600	50,000
2022-12-23	22.350	22.350	22.150	22.350	22.350	5,000
2022-12-22	22.500	22.500	22.050	22.350	22.350	9,000
2022-12-21	22.600	22.600	22.500	22.500	22.500	5,000
2022-12-20	22.600	22.600	21.900	22.100	22.100	36,000
2022-12-19	22.100	23.000	22.100	22.400	22.400	31,000
2022-12-16	22.800	22.800	22.200	22.600	22.600	64,000
2022-12-15	23.050	23.050	22.800	22.800	22.800	54,000
2022-12-14	23.200	23.600	23.000	23.100	23.100	29,000
2022-12-13	23.500	23.900	23.200	23.200	23.200	34,000
2022-12-12	23.400	23.400	23.200	23.300	23.300	10,000
2022-12-09	23.150	24.500	23.100	23.500	23.500	190,000
2022-12-08	23.000	23.000	22.550	22.750	22.750	28,000
2022-12-07	22.300	23.200	22.300	22.600	22.600	33,000
2022-12-06	23.000	23.200	22.850	23.000	23.000	23,000
2022-12-05	22.900	23.250	22.900	23.200	23.200	26,000
2022-12-02	23.600	23.600	22.800	23.200	23.200	46,000
2022-12-01	23.650	23.900	23.300	23.350	23.350	69,000
2022-11-30	23.150	23.400	22.750	23.400	23.400	30,000
2022-11-29	23.450	23.450	22.700	22.900	22.900	24,000
2022-11-28	22.850	22.850	22.700	22.700	22.700	9,000
2022-11-25	22.800	22.850	22.700	22.800	22.800	26,000
2022-11-24	23.050	23.050	22.700	23.000	23.000	39,000
2022-11-23	22.100	23.550	22.050	23.050	23.050	378,000
2022-11-22	21.800	21.900	21.650	21.900	21.900	24,000
2022-11-21	22.300	22.300	21.800	21.900	21.900	68,000
2022-11-18	21.750	22.900	21.600	21.850	21.850	136,000
2022-11-17	21.000	21.800	20.950	21.700	21.700	34,000
2022-11-16	21.400	21.450	20.800	21.050	21.050	39,000
2022-11-15	21.350	21.450	21.300	21.400	21.400	18,000
2022-11-14	21.250	21.550	21.200	21.500	21.500	12,000

← NewerPage 16 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.