Samebest Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	36.300	36.300	34.400	34.700	34.451	190,705
2022-02-23	36.800	36.800	36.200	36.300	36.040	18,993
2022-02-22	36.750	36.800	36.150	36.250	35.990	65,317
2022-02-21	37.000	37.000	36.550	36.750	36.487	58,411
2022-02-18	36.400	37.500	36.250	37.200	36.933	141,400
2022-02-17	36.100	36.500	36.000	36.400	36.139	77,261
2022-02-16	36.300	36.600	36.050	36.200	35.941	97,612
2022-02-15	35.800	36.500	35.800	36.150	35.891	39,221
2022-02-14	37.200	37.200	35.800	35.800	35.543	180,683
2022-02-11	37.600	37.750	37.200	37.200	36.933	87,194
2022-02-10	38.850	38.850	37.800	37.800	37.529	92,332
2022-02-09	38.200	38.450	37.900	38.200	37.926	80,038
2022-02-08	37.150	39.500	37.100	38.200	37.926	260,489
2022-02-07	36.250	36.900	36.000	36.450	36.189	112,118
2022-01-26	35.950	36.250	35.800	35.900	35.643	103,746
2022-01-25	36.700	36.700	35.950	35.950	35.692	174,261
2022-01-24	36.600	37.400	36.150	36.700	36.437	138,523
2022-01-21	37.450	38.150	36.400	36.600	36.338	319,887
2022-01-20	38.850	38.950	38.100	38.100	37.827	163,287
2022-01-19	40.000	40.000	38.600	38.900	38.621	187,033
2022-01-18	39.750	40.350	39.750	40.000	39.713	99,129
2022-01-17	40.050	41.050	39.750	39.750	39.465	131,386
2022-01-14	41.500	41.500	39.500	39.900	39.614	448,943
2022-01-13	41.650	42.700	41.500	41.500	41.203	447,251
2022-01-12	41.400	41.700	40.650	41.200	40.905	484,961
2022-01-11	43.100	44.700	40.600	40.600	40.309	1,929,838
2022-01-10	39.100	42.500	39.100	42.500	42.195	1,296,840
2022-01-07	37.350	40.800	37.350	38.650	38.373	967,646
2022-01-06	37.500	37.600	37.250	37.350	37.082	104,961
2022-01-05	38.200	38.650	37.600	37.600	37.331	250,056
2022-01-04	39.000	39.150	38.200	38.400	38.125	230,674
2022-01-03	38.750	39.300	37.800	38.900	38.621	377,286
2021-12-30	38.400	40.200	38.350	38.700	38.423	715,652
2021-12-29	38.000	41.050	37.100	38.700	38.423	2,581,107
2021-12-28	38.350	38.500	36.250	37.350	37.082	1,354,418
2021-12-27	38.350	38.350	37.100	38.350	38.075	999,637
2021-12-24	32.500	34.900	32.500	34.900	34.650	445,577
2021-12-23	32.050	32.050	31.650	31.750	31.522	44,947
2021-12-22	31.750	31.750	31.500	31.650	31.423	62,470
2021-12-21	32.200	32.200	31.500	31.750	31.522	39,361
2021-12-20	31.100	31.950	31.050	31.550	31.324	101,121
2021-12-17	30.900	30.900	30.600	30.850	30.629	35,422
2021-12-16	30.650	31.100	30.450	30.900	30.679	45,110
2021-12-15	31.000	31.500	31.000	31.050	30.827	27,168
2021-12-14	31.300	31.400	30.650	31.000	30.778	131,968
2021-12-13	31.600	31.650	31.300	31.400	31.175	40,164
2021-12-10	32.450	32.450	31.250	31.600	31.374	52,770
2021-12-09	31.000	33.150	31.000	32.000	31.771	276,959
2021-12-08	31.300	31.400	31.100	31.100	30.877	34,504
2021-12-07	31.250	31.450	30.850	30.900	30.679	99,312
2021-12-06	31.000	31.450	31.000	31.250	31.026	53,059
2021-12-03	32.300	32.300	30.850	30.950	30.728	41,421
2021-12-02	31.100	31.400	30.750	30.800	30.579	86,512
2021-12-01	31.450	31.450	30.700	31.000	30.778	119,482
2021-11-30	31.500	31.650	31.400	31.450	31.225	60,452
2021-11-29	31.300	31.500	31.150	31.500	31.274	12,184
2021-11-26	31.500	31.800	31.300	31.300	31.076	46,580
2021-11-25	31.400	31.500	31.250	31.450	31.225	80,323
2021-11-24	31.700	31.700	31.300	31.350	31.125	50,536
2021-11-23	32.150	32.150	31.300	31.550	31.324	83,593

← NewerPage 20 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.