Samebest Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	42.000	42.000	39.000	39.000	39.000	187,411
2026-01-19	42.800	42.800	41.400	41.400	41.400	113,031
2026-01-16	43.000	43.000	41.200	43.000	43.000	123,160
2026-01-15	40.300	42.500	40.200	42.250	42.250	149,001
2026-01-14	41.000	41.200	40.200	41.150	41.150	70,150
2026-01-13	41.100	41.200	40.000	40.400	40.400	108,003
2026-01-12	39.500	40.350	39.500	39.500	39.500	68,127
2026-01-09	39.500	40.500	39.250	40.000	40.000	56,003
2026-01-08	41.000	41.000	39.650	39.700	39.700	50,104
2026-01-07	39.400	40.900	39.400	40.000	40.000	23,002
2026-01-06	39.950	40.050	39.500	39.500	39.500	79,089
2026-01-05	40.050	40.300	39.750	40.150	40.150	73,003
2026-01-02	40.100	40.500	40.000	40.050	40.050	47,050
2025-12-31	41.000	41.000	40.150	40.200	40.200	22,001
2025-12-30	40.050	41.000	39.600	41.000	41.000	47,000
2025-12-29	40.800	40.800	40.000	40.050	40.050	70,002
2025-12-26	41.400	41.400	40.750	40.750	40.750	53,014
2025-12-24	44.200	44.200	40.850	41.700	41.700	318,036
2025-12-23	45.450	45.450	43.300	43.350	43.350	138,010
2025-12-22	43.500	45.000	42.500	44.000	44.000	359,147
2025-12-19	42.000	43.600	41.800	42.300	42.300	213,050
2025-12-18	41.450	41.800	40.550	41.800	41.800	245,050
2025-12-17	41.100	41.100	40.100	40.250	40.250	150,019
2025-12-16	39.700	40.950	39.650	40.000	40.000	31,013
2025-12-15	40.350	40.500	39.700	39.700	39.700	31,012
2025-12-12	40.800	41.000	39.650	40.300	40.300	78,098
2025-12-11	41.300	42.950	39.800	40.200	40.200	262,065
2025-12-10	39.800	40.450	39.500	39.600	39.600	102,008
2025-12-09	40.350	40.600	39.550	40.000	40.000	60,027
2025-12-08	41.650	41.700	40.850	40.850	40.850	35,006
2025-12-05	42.350	42.350	41.850	41.950	41.950	7,011
2025-12-04	41.750	43.500	41.750	42.150	42.150	141,003
2025-12-03	40.950	41.350	40.550	41.200	41.200	88,053
2025-12-02	41.250	41.300	40.800	40.900	40.900	30,012
2025-12-01	41.850	41.850	41.050	41.750	41.750	12,001
2025-11-28	41.950	41.950	41.300	41.850	41.850	24,302
2025-11-27	41.500	42.200	41.500	41.900	41.900	45,004
2025-11-26	40.900	41.500	40.900	41.500	41.500	10,001
2025-11-25	41.750	42.350	40.450	41.500	41.500	42,004
2025-11-24	39.750	41.050	39.750	40.350	40.350	30,004
2025-11-21	40.450	40.500	40.000	40.250	40.250	74,004
2025-11-20	40.400	41.200	39.850	40.200	40.200	60,001
2025-11-19	40.350	40.500	40.300	40.400	40.400	23,000
2025-11-18	40.300	40.450	40.050	40.300	40.300	39,000
2025-11-17	40.200	40.350	39.250	40.350	40.350	72,003
2025-11-14	40.800	40.800	40.000	40.150	40.150	88,002
2025-11-13	41.100	41.100	40.600	40.800	40.800	53,210
2025-11-12	41.550	42.400	40.800	40.900	40.900	67,056
2025-11-11	41.650	43.800	41.000	41.500	41.500	84,032
2025-11-10	41.450	43.250	41.450	43.000	43.000	66,003
2025-11-07	40.700	41.700	40.500	41.000	41.000	62,079
2025-11-06	41.850	41.850	40.400	40.500	40.500	98,038
2025-11-05	41.600	42.000	41.500	41.850	41.850	62,000
2025-11-04	42.650	43.250	41.500	42.000	42.000	112,006
2025-11-03	43.750	43.750	42.800	42.800	42.800	94,250
2025-10-31	44.250	44.250	43.500	43.750	43.750	46,410
2025-10-30	45.750	45.750	43.600	43.750	43.750	211,290
2025-10-29	46.200	46.250	45.400	45.400	45.400	117,005
2025-10-28	46.150	46.200	45.700	46.200	46.200	79,100
2025-10-27	47.050	47.050	45.700	46.050	46.050	102,000

← NewerPage 4 of 5 · 244 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.