Samebest Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.800	23.300	22.800	23.050	23.050	51,000
2026-07-22	22.950	23.100	22.750	22.950	22.950	38,000
2026-07-21	22.950	23.100	22.800	22.950	22.950	25,002
2026-07-20	22.600	22.950	22.600	22.850	22.850	32,000
2026-07-17	23.600	23.650	22.900	22.900	22.900	93,001
2026-07-16	23.050	24.600	23.050	24.150	24.150	225,373
2026-07-15	23.100	23.150	22.650	23.050	23.050	48,164
2026-07-14	23.200	23.350	22.000	22.750	22.750	120,100
2026-07-13	21.800	23.850	21.800	23.350	23.350	340,000
2026-07-10	21.700	21.700	21.700	21.700	21.700	0
2026-07-09	21.750	21.800	21.650	21.700	21.700	33,000
2026-07-08	21.750	21.850	21.700	21.850	21.850	29,000
2026-07-07	21.900	22.000	21.700	21.900	21.900	23,005
2026-07-06	22.000	22.100	21.650	22.100	22.100	38,023
2026-07-03	21.750	22.100	21.750	22.100	22.100	40,089
2026-07-02	21.650	21.750	21.550	21.750	21.750	21,150
2026-07-01	21.750	22.050	21.600	21.600	21.600	36,002
2026-06-30	21.500	22.000	21.500	21.700	21.700	75,065
2026-06-29	21.900	21.900	21.550	21.700	21.700	75,279
2026-06-26	22.100	22.250	21.550	21.750	21.750	57,350
2026-06-25	22.200	22.250	21.850	22.100	22.100	62,212
2026-06-24	22.350	22.350	22.000	22.250	22.250	38,002
2026-06-23	22.100	22.350	22.100	22.150	22.150	15,000
2026-06-22	22.150	22.400	22.000	22.150	22.150	49,360
2026-06-18	22.350	22.350	22.000	22.150	22.150	53,356
2026-06-17	22.500	22.500	22.100	22.350	22.350	44,088
2026-06-16	22.650	22.850	22.300	22.500	22.500	35,103
2026-06-15	22.050	22.650	21.800	22.600	22.600	36,000
2026-06-12	22.500	22.500	22.000	22.250	22.250	31,201
2026-06-11	22.950	22.950	21.700	22.050	22.050	87,024
2026-06-10	22.950	23.000	22.350	22.650	22.650	51,002
2026-06-09	23.150	23.400	22.900	22.950	22.950	73,028
2026-06-08	23.000	23.400	21.450	23.400	23.400	157,580
2026-06-05	23.400	23.750	23.300	23.700	23.700	51,277
2026-06-04	22.700	23.400	22.700	23.400	23.400	83,001
2026-06-03	22.300	22.950	22.300	22.800	22.800	81,730
2026-06-02	23.050	23.050	21.750	22.600	22.600	230,332
2026-06-01	22.900	23.400	22.700	23.300	23.300	88,518
2026-05-29	22.650	23.000	22.550	22.900	22.900	63,000
2026-05-28	22.750	23.050	22.450	22.700	22.700	121,112
2026-05-27	23.800	23.800	22.950	22.950	22.950	102,000
2026-05-26	23.500	23.750	23.250	23.450	23.450	86,168
2026-05-25	23.900	23.900	23.450	23.550	23.550	111,361
2026-05-22	24.350	24.350	23.000	23.900	23.900	432,007
2026-05-21	24.900	25.200	24.150	24.400	24.400	178,389
2026-05-20	25.700	25.700	23.050	25.000	25.000	370,420
2026-05-19	26.700	27.150	25.100	25.450	25.450	336,001
2026-05-18	26.800	26.800	26.800	26.800	26.800	231,000
2026-05-15	24.150	24.650	24.150	24.400	24.400	17,310
2026-05-14	24.800	24.850	24.400	24.550	24.550	58,380
2026-05-13	25.000	25.000	24.600	24.800	24.800	50,000
2026-05-12	24.950	25.300	24.750	25.000	25.000	104,002
2026-05-11	24.500	25.100	24.500	25.000	25.000	70,256
2026-05-08	25.000	25.000	24.600	24.800	24.800	54,101
2026-05-07	25.150	25.200	24.750	25.200	25.200	59,001
2026-05-06	25.450	25.600	24.900	25.150	25.150	131,010
2026-05-05	25.550	26.000	25.550	25.850	25.850	37,092
2026-05-04	26.000	26.000	25.700	25.850	25.850	93,000
2026-04-30	28.000	28.050	26.200	26.350	26.350	55,000
2026-04-29	26.800	27.400	26.750	27.200	27.200	94,040

← NewerPage 2 of 21 · 1,222 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.