Samebest Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	32.200	32.200	31.700	31.750	31.522	36,117
2022-05-24	32.700	32.700	31.300	31.500	31.274	101,262
2022-05-23	33.200	33.400	32.300	32.550	32.317	71,054
2022-05-20	33.400	33.400	32.050	32.750	32.515	82,645
2022-05-19	32.000	33.500	32.000	32.850	32.615	346,024
2022-05-18	31.600	33.250	31.600	32.650	32.416	178,135
2022-05-17	31.600	31.650	31.000	31.350	31.125	53,610
2022-05-16	31.550	31.800	31.250	31.300	31.076	80,602
2022-05-13	31.700	31.700	30.950	31.250	31.026	45,157
2022-05-12	30.500	31.050	30.500	30.800	30.579	111,351
2022-05-11	30.800	31.200	30.750	30.850	30.629	120,734
2022-05-10	30.550	32.200	30.550	31.150	30.927	99,723
2022-05-09	31.750	32.000	31.200	31.600	31.374	111,020
2022-05-06	31.550	32.250	31.550	31.750	31.522	77,620
2022-05-05	32.800	32.850	32.400	32.500	32.267	128,673
2022-05-04	33.500	33.950	32.550	32.700	32.466	141,440
2022-05-03	34.200	34.200	33.050	33.150	32.912	244,136
2022-04-29	35.400	35.400	34.300	34.600	34.352	175,535
2022-04-28	34.350	35.400	34.250	34.400	34.153	294,842
2022-04-27	33.700	35.900	33.450	34.250	34.005	795,557
2022-04-26	36.200	36.850	33.750	34.250	34.005	1,181,787
2022-04-25	40.650	42.000	36.000	36.000	35.742	4,895,133
2022-04-22	35.600	39.050	35.550	39.050	38.770	1,766,045
2022-04-21	38.000	38.900	35.200	35.500	35.246	2,066,206
2022-04-20	36.500	36.900	36.000	36.900	36.636	555,650
2022-04-19	31.350	33.550	31.300	33.550	33.310	182,037
2022-04-18	30.650	30.800	30.400	30.500	30.281	69,046
2022-04-15	31.150	31.150	30.600	30.600	30.381	63,736
2022-04-14	31.100	31.250	30.800	31.150	30.927	53,237
2022-04-13	31.350	31.600	31.350	31.500	31.274	24,557
2022-04-12	31.500	31.650	31.200	31.300	31.076	28,018
2022-04-11	32.050	32.050	31.300	31.350	31.125	56,356
2022-04-08	31.800	32.200	31.750	32.050	31.820	19,856
2022-04-07	32.100	32.100	31.800	31.800	31.572	80,947
2022-04-06	32.200	32.250	31.600	32.250	32.019	50,564
2022-04-01	32.700	32.700	32.450	32.500	32.267	20,376
2022-03-31	33.650	33.650	32.750	32.750	32.515	44,534
2022-03-30	33.300	33.450	33.050	33.100	32.863	43,435
2022-03-29	33.200	33.200	32.650	33.200	32.962	46,598
2022-03-28	33.000	33.200	32.750	33.200	32.962	25,640
2022-03-25	33.150	33.600	33.100	33.150	32.912	30,150
2022-03-24	33.200	33.600	33.150	33.250	33.012	68,597
2022-03-23	33.300	33.300	32.900	33.200	32.962	61,378
2022-03-22	32.950	33.000	32.500	33.000	32.763	46,171
2022-03-21	33.100	33.100	32.750	33.050	32.813	38,119
2022-03-18	32.100	33.300	32.100	33.100	32.863	61,271
2022-03-17	31.500	32.450	31.400	32.400	32.168	124,329
2022-03-16	31.250	32.000	31.000	31.000	30.778	124,132
2022-03-15	32.100	32.100	31.000	31.200	30.976	110,071
2022-03-14	31.850	32.400	31.800	32.300	32.069	35,131
2022-03-11	32.800	32.800	32.000	32.100	31.870	49,164
2022-03-10	33.000	33.150	32.550	32.550	32.317	81,040
2022-03-09	32.850	32.850	31.750	32.300	32.069	99,497
2022-03-08	32.850	33.450	31.600	31.750	31.522	145,825
2022-03-07	35.300	35.300	33.350	33.450	33.210	99,794
2022-03-04	35.050	35.200	35.050	35.100	34.848	26,381
2022-03-03	36.300	36.300	35.500	35.550	35.295	55,355
2022-03-02	35.900	35.950	35.300	35.750	35.494	45,102
2022-03-01	35.000	35.750	35.000	35.700	35.444	52,203
2022-02-25	34.850	35.150	34.800	34.950	34.700	114,328

← NewerPage 19 of 21 · 1,228 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.