Samebest Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	27.650	28.150	27.650	28.000	27.799	52,068
2022-08-16	28.400	28.400	27.500	27.600	27.402	54,309
2022-08-15	27.400	28.400	27.400	27.900	27.700	104,150
2022-08-12	27.400	28.200	27.350	27.350	27.154	71,142
2022-08-11	29.500	29.500	27.400	27.750	27.551	378,566
2022-08-10	26.100	28.650	26.100	28.650	28.445	548,136
2022-08-09	25.900	26.050	25.900	26.050	25.863	14,345
2022-08-08	26.000	26.000	25.750	25.900	25.714	21,014
2022-08-05	25.800	26.600	25.800	26.250	26.062	43,882
2022-08-04	25.300	26.000	25.000	25.750	25.565	37,030
2022-08-03	25.600	25.600	25.300	25.400	25.218	48,710
2022-08-02	25.850	26.200	25.500	25.600	25.417	61,999
2022-08-01	27.000	27.000	26.100	26.300	26.112	48,549
2022-07-29	26.550	27.500	26.550	27.000	26.807	42,304
2022-07-28	26.950	26.950	26.550	26.550	26.360	22,025
2022-07-27	26.950	27.000	26.700	26.800	26.608	49,627
2022-07-26	27.300	27.750	27.150	27.150	26.955	97,379
2022-07-25	29.500	29.750	27.600	27.700	27.501	494,826
2022-07-22	25.550	28.250	25.550	28.250	28.048	269,572
2022-07-21	25.800	25.800	25.400	25.700	25.516	50,342
2022-07-20	25.800	25.900	25.500	25.600	25.417	45,997
2022-07-19	25.500	25.650	25.450	25.500	25.317	17,188
2022-07-18	25.900	25.900	25.350	25.450	25.268	39,226
2022-07-15	25.800	25.800	25.250	25.300	25.119	68,666
2022-07-14	26.050	26.100	25.700	25.800	25.615	27,733
2022-07-13	26.200	26.500	25.650	26.300	26.112	53,007
2022-07-12	25.500	26.200	24.950	26.000	25.814	103,015
2022-07-11	26.650	26.650	26.000	26.200	26.012	20,019
2022-07-08	25.650	26.600	25.650	26.000	25.814	20,001
2022-07-07	25.700	26.000	25.250	25.600	25.417	49,480
2022-07-06	26.000	26.000	25.150	25.200	25.019	74,867
2022-07-05	25.950	26.500	25.300	25.750	25.565	47,870
2022-07-04	25.350	25.800	25.150	25.600	25.417	64,618
2022-07-01	26.200	27.000	25.000	25.350	25.168	290,258
2022-06-30	27.750	27.750	27.150	27.150	26.955	64,759
2022-06-29	28.000	28.500	28.000	28.050	27.849	35,056
2022-06-28	28.750	28.750	28.200	28.500	28.296	35,107
2022-06-27	28.400	28.800	28.400	28.750	28.544	38,413
2022-06-24	27.900	28.800	27.900	28.150	27.948	41,494
2022-06-23	28.600	28.600	27.600	27.900	27.700	53,690
2022-06-22	29.000	29.000	28.450	28.500	28.296	65,305
2022-06-21	28.550	29.000	28.550	29.000	28.792	42,362
2022-06-20	30.000	30.000	28.450	28.500	28.296	118,722
2022-06-17	30.200	30.300	29.000	29.400	29.189	225,797
2022-06-16	31.000	31.700	30.400	30.400	30.182	141,896
2022-06-15	31.100	31.100	30.550	30.750	30.530	55,750
2022-06-14	31.050	31.050	30.500	30.750	30.530	143,173
2022-06-13	31.800	31.800	31.200	31.350	31.125	62,302
2022-06-10	32.050	32.350	31.750	32.150	31.920	59,282
2022-06-09	32.350	32.350	31.950	32.250	32.019	47,131
2022-06-08	32.000	32.400	32.000	32.050	31.820	35,928
2022-06-07	32.600	32.600	31.850	31.900	31.671	54,082
2022-06-06	32.450	32.450	32.150	32.250	32.019	49,117
2022-06-02	32.400	32.700	32.000	32.200	31.969	86,184
2022-06-01	31.750	32.400	31.750	32.400	32.168	42,102
2022-05-31	31.800	32.400	31.800	32.000	31.771	36,791
2022-05-30	31.800	31.950	31.600	31.650	31.423	67,163
2022-05-27	32.550	32.600	31.250	31.650	31.423	99,337
2022-05-26	31.850	32.000	31.400	31.700	31.473	36,102
2022-05-25	32.200	32.200	31.700	31.750	31.522	36,117

← NewerPage 18 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.