Samebest Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	36.750	38.200	34.800	36.050	36.050	986,007
2025-05-02	32.950	36.200	32.950	36.200	36.200	431,113
2025-04-30	32.500	33.100	32.500	32.950	32.950	48,001
2025-04-29	33.000	33.100	32.400	32.800	32.800	89,012
2025-04-28	32.350	33.700	31.550	33.100	33.100	188,020
2025-04-25	30.950	31.900	30.900	31.800	31.800	129,100
2025-04-24	30.400	30.800	30.250	30.800	30.800	41,000
2025-04-23	30.200	30.550	30.000	30.400	30.400	97,001
2025-04-22	31.700	31.700	29.900	29.900	29.900	180,284
2025-04-21	32.800	33.250	31.700	32.000	32.000	109,007
2025-04-18	31.000	32.300	30.600	32.300	32.300	206,216
2025-04-17	30.600	30.900	30.450	30.900	30.900	36,004
2025-04-16	30.400	30.750	30.400	30.500	30.500	52,043
2025-04-15	30.700	30.850	29.850	30.500	30.500	82,004
2025-04-14	31.100	31.350	29.900	29.900	29.900	234,160
2025-04-11	29.000	31.200	29.000	30.350	30.350	303,017
2025-04-10	29.750	29.750	28.500	29.750	29.750	202,000
2025-04-09	30.100	30.650	26.800	27.050	27.050	467,350
2025-04-08	30.450	31.400	29.300	29.550	29.550	379,033
2025-04-07	30.550	30.550	30.550	30.550	30.550	50,079
2025-04-02	32.200	34.850	32.200	33.900	33.900	349,062
2025-04-01	32.850	33.900	32.050	32.050	32.050	245,200
2025-03-31	32.400	32.950	31.900	32.600	32.600	259,031
2025-03-28	34.550	35.850	33.600	33.600	33.600	308,095
2025-03-27	34.900	36.700	34.600	35.700	35.700	409,000
2025-03-26	36.900	36.900	35.400	36.200	36.200	333,005
2025-03-25	36.500	37.400	34.400	36.700	36.700	577,001
2025-03-24	35.950	38.500	35.350	36.700	36.700	1,533,226
2025-03-21	31.500	35.050	31.500	35.050	35.050	669,366
2025-03-20	29.550	32.500	28.950	31.900	31.900	733,025
2025-03-19	29.800	29.800	29.550	29.550	29.550	116,181
2025-03-18	29.650	29.850	29.650	29.850	29.850	2,015
2025-03-17	30.400	30.650	29.500	29.800	29.800	152,240
2025-03-14	31.050	31.050	29.950	30.450	30.450	153,470
2025-03-13	31.000	31.450	30.900	31.350	31.350	31,002
2025-03-12	31.550	31.600	31.400	31.400	31.400	20,049
2025-03-11	31.550	32.150	31.400	31.550	31.550	31,031
2025-03-10	32.500	32.750	32.050	32.150	32.150	21,002
2025-03-07	33.300	33.350	32.700	32.700	32.700	24,062
2025-03-06	31.850	33.500	31.800	33.300	33.300	79,004
2025-03-05	32.050	32.150	31.700	32.100	32.100	59,037
2025-03-04	31.550	32.350	31.500	32.000	32.000	40,022
2025-03-03	31.550	31.900	31.450	31.550	31.550	46,171
2025-02-27	32.650	32.650	31.750	32.000	32.000	244,011
2025-02-26	32.750	32.750	31.950	32.000	32.000	109,006
2025-02-25	32.850	32.950	32.200	32.700	32.700	34,007
2025-02-24	32.650	33.200	32.400	33.100	33.100	265,050
2025-02-21	32.400	32.950	32.400	32.950	32.950	27,113
2025-02-20	32.400	32.550	32.150	32.500	32.500	48,211
2025-02-19	32.800	32.900	32.750	32.900	32.900	9,203
2025-02-18	32.750	32.800	32.700	32.800	32.800	21,002
2025-02-17	33.200	33.200	32.600	32.800	32.800	95,011
2025-02-14	33.050	33.350	33.050	33.200	33.200	11,014
2025-02-13	33.800	34.000	33.600	33.600	33.600	66,029
2025-02-12	32.650	34.000	32.650	33.900	33.900	86,650
2025-02-11	32.750	33.300	32.250	33.050	33.050	53,212
2025-02-10	32.850	33.400	32.800	33.400	33.400	30,004
2025-02-07	33.850	34.000	32.700	33.000	33.000	72,011
2025-02-06	33.050	33.850	32.650	33.850	33.850	278,145
2025-02-05	33.150	33.300	32.450	33.050	33.050	43,151

← NewerPage 7 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.