Samebest Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	41.500	41.700	40.400	41.300	41.300	197,250
2025-07-28	41.800	42.450	41.250	41.500	41.500	196,029
2025-07-25	42.500	43.250	41.500	41.700	41.700	358,100
2025-07-24	44.800	44.950	43.050	43.250	43.250	293,012
2025-07-23	45.250	46.600	44.450	44.650	44.650	293,040
2025-07-22	46.550	48.800	45.450	45.450	45.450	546,500
2025-07-21	46.200	46.950	45.500	46.450	46.450	163,030
2025-07-18	46.950	47.000	45.650	46.200	46.200	159,500
2025-07-17	46.750	47.450	45.900	46.400	46.400	291,070
2025-07-16	47.350	48.650	47.000	47.000	47.000	716,510
2025-07-15	44.500	47.850	44.000	47.350	47.350	678,400
2025-07-14	43.350	44.950	43.200	44.500	44.500	275,501
2025-07-11	42.400	43.500	42.400	43.350	43.350	51,000
2025-07-10	43.550	43.950	42.800	42.850	42.850	277,126
2025-07-09	42.450	45.150	42.350	44.250	44.250	400,284
2025-07-08	42.700	42.750	41.950	42.150	42.150	168,065
2025-07-07	43.900	44.350	42.500	42.700	42.700	221,200
2025-07-04	43.400	46.000	43.400	43.950	43.950	649,107
2025-07-03	42.700	43.650	42.000	42.750	42.750	198,010
2025-07-02	44.450	45.200	42.400	42.500	42.500	436,420
2025-07-01	43.400	45.600	43.350	44.500	44.500	415,200
2025-06-30	41.600	43.600	41.600	43.550	43.550	268,390
2025-06-27	43.000	43.200	42.100	42.950	42.950	138,100
2025-06-26	43.000	44.300	41.600	42.700	42.700	802,366
2025-06-25	44.850	44.950	40.650	41.500	41.500	1,097,517
2025-06-24	45.750	46.600	44.500	44.500	44.500	482,864
2025-06-23	45.400	45.700	42.600	44.950	44.950	1,168,651
2025-06-20	47.550	49.050	46.700	46.700	46.700	810,050
2025-06-19	46.800	48.550	45.600	48.000	48.000	1,492,360
2025-06-18	48.500	49.200	46.000	46.700	46.700	1,336,527
2025-06-17	52.300	52.500	48.300	48.900	48.900	1,868,580
2025-06-16	52.300	53.300	50.700	51.800	51.800	1,021,285
2025-06-13	52.400	54.800	51.500	52.000	52.000	3,057,101
2025-06-12	51.400	52.800	50.400	52.300	52.300	1,464,056
2025-06-11	48.700	52.200	48.600	51.400	51.400	2,810,587
2025-06-10	47.550	49.800	47.250	48.300	48.300	1,471,352
2025-06-09	46.700	49.750	45.700	47.600	47.600	2,026,301
2025-06-06	49.750	50.500	47.200	47.450	47.450	2,100,410
2025-06-05	48.700	50.400	47.750	49.700	49.700	2,648,122
2025-06-04	47.750	49.100	45.250	48.700	48.700	4,727,075
2025-06-03	43.750	47.550	43.450	47.550	47.550	3,544,565
2025-06-02	39.700	43.700	39.700	43.400	43.400	1,288,363
2025-05-29	40.200	41.450	39.250	40.300	40.300	998,773
2025-05-28	41.800	42.350	39.650	39.650	39.650	1,539,041
2025-05-27	38.900	42.350	38.750	41.000	41.000	3,041,165
2025-05-26	37.100	38.800	37.100	38.500	38.500	733,118
2025-05-23	36.600	37.000	36.100	36.500	36.500	46,001
2025-05-22	38.200	38.200	36.500	36.600	36.600	379,114
2025-05-21	38.200	38.400	37.750	38.200	38.200	170,078
2025-05-20	37.700	38.600	37.550	38.250	38.250	248,334
2025-05-19	39.000	39.000	37.650	37.650	37.650	329,017
2025-05-16	38.200	39.300	37.500	38.700	38.700	745,093
2025-05-15	38.000	38.800	37.700	38.100	38.100	351,000
2025-05-14	38.950	39.400	37.850	38.050	38.050	406,111
2025-05-13	38.150	40.000	37.600	38.500	38.500	1,500,200
2025-05-12	36.550	38.300	36.450	37.450	37.450	520,162
2025-05-09	37.350	37.950	35.600	36.250	36.250	715,005
2025-05-08	35.450	37.200	35.150	37.000	37.000	430,097
2025-05-07	36.200	36.200	34.300	35.700	35.700	268,000
2025-05-06	35.800	37.200	35.600	35.600	35.600	380,051

← NewerPage 6 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.