Samebest Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.250	27.800	27.250	27.250	27.250	61,000
2026-04-27	28.150	28.550	27.050	27.250	27.250	60,001
2026-04-24	29.400	29.400	27.400	27.600	27.600	156,107
2026-04-23	29.550	29.550	27.800	28.500	28.500	466,050
2026-04-22	28.500	29.700	28.150	28.950	28.950	317,000
2026-04-21	27.900	29.950	26.900	28.600	28.600	672,000
2026-04-20	27.250	27.850	26.350	27.750	27.750	594,103
2026-04-17	26.450	27.050	26.000	26.800	26.800	63,000
2026-04-16	26.350	27.950	26.200	26.450	26.450	634,199
2026-04-15	25.450	26.800	25.250	26.200	26.200	221,320
2026-04-14	24.850	25.350	24.500	25.350	25.350	178,209
2026-04-13	25.400	25.700	23.150	25.100	25.100	248,153
2026-04-10	25.850	26.100	25.350	25.400	25.400	112,330
2026-04-09	27.050	27.450	25.700	25.700	25.700	123,187
2026-04-08	26.200	27.650	26.200	26.950	26.950	168,002
2026-04-07	26.350	26.850	25.150	26.700	26.700	192,040
2026-04-02	26.400	28.400	26.400	26.700	26.700	407,250
2026-04-01	25.900	26.150	25.100	26.150	26.150	606,001
2026-03-31	25.250	25.650	24.500	25.650	25.650	148,122
2026-03-30	24.850	26.000	24.600	25.800	25.800	109,002
2026-03-27	24.650	25.650	24.600	25.550	25.550	49,002
2026-03-26	26.300	26.400	24.850	25.100	25.100	147,001
2026-03-25	24.350	25.800	24.350	25.800	25.800	76,025
2026-03-24	24.700	24.950	24.150	24.650	24.650	53,005
2026-03-23	23.600	24.400	23.600	24.200	24.200	101,002
2026-03-20	25.300	25.350	24.350	24.950	24.950	157,004
2026-03-19	25.100	26.600	25.050	25.050	25.050	229,002
2026-03-18	25.950	26.350	25.800	25.850	25.850	207,000
2026-03-17	27.600	27.600	25.800	25.900	25.900	711,491
2026-03-16	26.600	28.850	26.300	27.600	27.600	1,130,151
2026-03-13	24.400	26.250	24.000	26.250	26.250	576,046
2026-03-12	22.000	23.900	22.000	23.900	23.900	615,112
2026-03-11	24.000	24.400	21.600	21.750	21.750	1,861,535
2026-03-10	22.650	24.200	22.050	23.250	23.250	758,186
2026-03-09	24.250	24.600	22.600	22.600	22.600	2,070,069
2026-03-06	23.300	25.600	23.100	25.100	25.100	1,072,541
2026-03-05	26.800	27.300	23.250	23.300	23.300	2,001,557
2026-03-04	27.950	30.350	25.800	25.800	25.800	1,564,100
2026-03-03	31.500	31.500	28.650	28.650	28.650	1,050,288
2026-03-02	32.350	32.600	31.700	31.800	31.800	111,201
2026-02-26	33.800	33.950	32.850	32.850	32.850	191,000
2026-02-25	36.000	36.000	34.000	34.200	34.200	148,128
2026-02-24	37.000	37.000	36.100	36.100	36.100	39,032
2026-02-23	37.000	38.450	36.600	37.000	37.000	44,360
2026-02-11	37.000	37.000	36.550	37.000	37.000	66,020
2026-02-10	36.350	37.000	36.350	37.000	37.000	42,004
2026-02-09	36.600	37.000	36.300	37.000	37.000	24,005
2026-02-06	36.600	37.400	36.450	37.350	37.350	30,260
2026-02-05	37.500	37.500	37.500	37.500	37.500	11,021
2026-02-04	38.200	38.200	36.800	37.350	37.350	24,007
2026-02-03	37.100	37.450	36.500	37.450	37.450	50,004
2026-02-02	37.700	37.700	35.850	37.100	37.100	57,001
2026-01-30	36.750	37.050	35.600	37.050	37.050	109,101
2026-01-29	38.150	38.150	36.750	37.000	37.000	49,001
2026-01-28	38.100	38.550	37.200	37.650	37.650	79,113
2026-01-27	37.600	37.600	36.800	37.600	37.600	112,151
2026-01-26	38.400	38.400	37.600	37.600	37.600	87,082
2026-01-23	38.500	38.800	37.850	38.400	38.400	138,050
2026-01-22	38.700	39.750	38.100	38.800	38.800	97,000
2026-01-21	39.400	39.700	38.550	38.550	38.550	160,119

← NewerPage 3 of 21 · 1,226 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.