Samebest Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	45.700	47.450	45.700	47.000	47.000	251,615
2025-10-22	45.550	47.200	45.550	46.300	46.300	80,200
2025-10-21	48.400	48.900	45.300	46.300	46.300	423,021
2025-10-20	48.550	48.700	47.350	47.650	47.650	222,200
2025-10-17	47.200	48.900	47.200	48.600	48.600	410,495
2025-10-16	46.850	49.500	46.400	47.200	47.200	911,101
2025-10-15	45.550	45.550	45.550	45.550	45.550	0
2025-10-14	45.800	46.500	44.300	45.550	45.550	420,035
2025-10-13	44.350	46.500	43.350	45.500	45.500	572,887
2025-10-09	42.350	44.800	42.350	44.350	44.350	527,005
2025-10-08	43.000	43.000	41.000	43.000	43.000	396,105
2025-10-07	41.800	42.000	41.050	42.000	42.000	167,156
2025-10-03	40.750	42.050	40.000	42.050	42.050	125,126
2025-10-02	42.400	42.400	41.000	41.050	41.050	58,202
2025-10-01	40.250	43.000	40.250	42.000	42.000	116,008
2025-09-30	39.750	40.400	39.750	40.250	40.250	15,023
2025-09-29	39.350	39.350	39.350	39.350	39.350	0
2025-09-26	39.750	39.750	39.000	39.350	39.350	71,000
2025-09-25	39.950	40.000	39.950	39.950	39.950	15,001
2025-09-24	39.950	40.400	39.950	39.950	39.950	39,001
2025-09-23	39.850	40.350	39.500	40.350	40.350	58,033
2025-09-22	41.100	41.200	39.800	39.850	39.850	110,053
2025-09-19	41.950	42.600	41.450	41.500	41.500	111,000
2025-09-18	42.200	42.550	41.100	41.800	41.800	182,000
2025-09-17	40.500	41.800	40.500	41.800	41.800	156,104
2025-09-16	40.150	40.800	40.100	40.500	40.500	115,200
2025-09-15	39.300	40.250	39.300	40.250	40.250	87,003
2025-09-12	40.050	40.050	39.300	39.300	39.300	58,001
2025-09-11	40.700	40.700	39.450	39.450	39.450	136,001
2025-09-10	41.200	41.700	40.650	40.650	40.650	136,100
2025-09-09	40.550	41.350	40.250	41.150	41.150	126,006
2025-09-08	39.650	41.050	39.000	41.000	41.000	208,200
2025-09-05	38.500	39.200	38.500	38.850	38.850	82,620
2025-09-04	38.250	38.250	37.800	38.050	38.050	42,412
2025-09-03	37.950	37.950	37.550	37.850	37.850	36,120
2025-09-02	37.400	37.900	37.200	37.700	37.700	40,002
2025-09-01	37.250	37.350	36.450	36.900	36.900	157,005
2025-08-29	38.250	38.600	37.550	37.800	37.800	144,001
2025-08-28	38.400	38.400	37.450	38.050	38.050	81,051
2025-08-27	37.850	38.550	37.600	38.000	38.000	92,003
2025-08-26	37.750	37.850	37.050	37.400	37.400	49,001
2025-08-25	38.200	38.700	37.250	37.450	37.450	85,004
2025-08-22	38.700	38.700	37.000	37.050	37.050	178,020
2025-08-21	38.400	39.400	38.300	38.450	38.450	88,001
2025-08-20	38.850	39.250	37.900	38.400	38.400	327,052
2025-08-19	40.500	40.600	39.850	40.100	40.100	115,002
2025-08-18	40.500	41.400	40.200	40.750	40.750	106,003
2025-08-15	41.000	41.000	40.100	40.550	40.550	90,210
2025-08-14	39.850	41.250	39.500	40.500	40.500	111,022
2025-08-13	40.100	40.450	39.600	39.850	39.850	134,026
2025-08-12	41.450	41.450	40.200	40.200	40.200	73,002
2025-08-11	41.000	41.000	40.000	40.300	40.300	116,050
2025-08-08	40.850	41.050	40.500	40.800	40.800	61,003
2025-08-07	42.000	42.650	40.850	40.850	40.850	120,006
2025-08-06	41.600	42.050	41.500	41.500	41.500	58,008
2025-08-05	42.200	42.850	41.700	42.050	42.050	100,008
2025-08-04	42.300	42.300	41.550	42.100	42.100	81,303
2025-08-01	39.600	39.600	39.600	39.600	39.600	274,808
2025-07-31	40.900	40.900	39.450	39.600	39.600	295,101
2025-07-30	41.300	41.500	40.700	40.800	40.800	115,037

← NewerPage 5 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.