Samebest Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	21.900	21.900	21.100	21.200	21.200	28,000
2022-11-10	21.300	21.500	21.050	21.200	21.200	27,000
2022-11-09	21.800	22.000	21.050	21.150	21.150	80,000
2022-11-08	22.400	22.550	21.700	21.700	21.700	58,000
2022-11-07	21.450	22.900	21.250	22.050	22.050	119,631
2022-11-04	21.500	21.500	20.950	21.350	21.350	33,000
2022-11-03	21.000	21.550	20.850	21.000	21.000	24,000
2022-11-02	21.300	21.400	21.000	21.000	21.000	62,000
2022-11-01	20.950	21.300	20.900	21.200	21.200	48,000
2022-10-31	20.650	20.750	20.600	20.750	20.750	10,006
2022-10-28	20.900	20.900	20.550	20.750	20.750	28,000
2022-10-27	21.450	22.100	20.750	20.900	20.900	132,000
2022-10-26	20.100	22.100	20.000	21.350	21.350	710,000
2022-10-25	20.350	20.350	20.000	20.100	20.100	34,000
2022-10-24	21.550	21.550	20.250	20.300	20.300	32,000
2022-10-21	20.300	20.350	20.300	20.350	20.350	4,000
2022-10-20	20.550	20.550	20.000	20.350	20.350	80,000
2022-10-19	20.700	21.000	20.650	20.700	20.700	14,000
2022-10-18	21.650	21.650	20.600	20.800	20.800	47,000
2022-10-17	21.250	21.250	20.050	20.800	20.800	112,000
2022-10-14	21.550	22.200	21.300	21.350	21.350	176,000
2022-10-13	22.900	22.900	20.800	20.900	20.900	260,000
2022-10-12	23.850	23.850	22.850	22.850	22.850	91,000
2022-10-11	24.200	24.400	23.650	23.850	23.850	69,000
2022-10-07	24.700	24.750	24.600	24.750	24.750	9,000
2022-10-06	25.250	25.250	24.350	24.650	24.650	30,000
2022-10-05	25.200	25.350	24.800	25.000	25.000	61,000
2022-10-04	24.950	26.050	24.800	25.100	25.100	59,000
2022-10-03	24.400	24.650	24.400	24.650	24.650	22,000
2022-09-30	24.750	24.800	24.250	24.800	24.800	49,000
2022-09-29	25.000	25.200	24.950	24.950	24.950	22,000
2022-09-28	26.000	26.000	24.900	24.900	24.900	108,000
2022-09-27	26.000	26.000	25.450	25.750	25.750	25,000
2022-09-26	27.450	27.450	25.500	25.700	25.700	95,000
2022-09-23	27.500	27.500	26.700	26.700	26.700	24,000
2022-09-22	26.650	27.000	26.650	27.000	27.000	30,000
2022-09-21	27.000	27.000	26.900	26.900	26.900	27,000
2022-09-20	27.800	27.800	27.000	27.250	27.250	27,000
2022-09-19	27.950	27.950	27.150	27.300	27.300	42,000
2022-09-16	27.700	28.750	27.250	27.700	27.700	107,000
2022-09-15	28.100	28.100	27.500	27.650	27.650	20,000
2022-09-14	27.350	27.500	27.100	27.500	27.500	26,000
2022-09-13	27.600	28.200	27.600	27.750	27.750	70,000
2022-09-12	26.900	27.850	26.850	27.600	27.600	69,000
2022-09-08	27.600	27.600	26.700	26.750	26.750	21,000
2022-09-07	26.500	27.150	26.500	27.150	27.150	8,000
2022-09-06	27.300	27.300	26.500	26.500	26.500	115,000
2022-09-05	27.100	27.150	27.100	27.150	27.150	6,000
2022-09-02	27.300	27.300	27.100	27.250	27.250	24,000
2022-09-01	27.800	27.800	27.150	27.350	27.350	22,000
2022-08-31	27.850	27.850	27.150	27.400	27.400	67,000
2022-08-30	27.300	27.600	26.850	27.400	27.400	69,000
2022-08-29	27.150	27.500	26.600	26.800	26.800	125,000
2022-08-26	28.400	28.900	28.050	28.100	28.100	126,000
2022-08-25	27.950	30.450	27.950	28.300	28.300	1,009,000
2022-08-24	27.900	28.250	27.750	27.900	27.700	23,000
2022-08-23	27.200	27.900	27.150	27.850	27.650	27,000
2022-08-22	27.800	27.800	27.700	27.700	27.501	14,000
2022-08-19	28.200	28.300	27.650	27.800	27.601	59,773
2022-08-18	27.650	28.150	27.650	27.900	27.700	24,311

← NewerPage 17 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.