Samebest Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	33.150	33.300	32.450	33.050	33.050	43,151
2025-02-04	32.050	34.000	32.000	33.150	33.150	327,001
2025-02-03	31.500	32.300	31.500	32.300	32.300	45,001
2025-01-22	32.550	32.600	32.200	32.250	32.250	71,000
2025-01-21	31.000	33.000	31.000	32.500	32.500	137,000
2025-01-20	31.950	31.950	30.900	31.300	31.300	78,000
2025-01-17	31.250	31.750	30.500	30.900	30.900	62,000
2025-01-16	30.700	31.400	30.700	31.250	31.250	55,000
2025-01-15	30.350	30.700	30.300	30.700	30.700	32,000
2025-01-14	30.250	30.700	30.250	30.700	30.700	11,000
2025-01-13	31.700	32.150	30.200	30.200	30.200	151,000
2025-01-10	32.450	32.450	31.300	31.750	31.750	85,000
2025-01-09	33.000	33.500	32.500	32.500	32.500	76,000
2025-01-08	34.500	35.250	33.000	33.000	33.000	223,000
2025-01-07	34.550	34.550	34.050	34.400	34.400	57,000
2025-01-06	34.050	34.950	33.950	34.400	34.400	79,000
2025-01-03	36.000	36.350	34.000	34.300	34.300	231,000
2025-01-02	36.850	36.850	35.200	35.650	35.650	154,000
2024-12-31	34.450	37.600	34.450	36.150	36.150	720,000
2024-12-30	35.150	35.400	33.900	35.000	35.000	170,000
2024-12-27	32.800	35.000	32.200	34.500	34.500	325,000
2024-12-26	34.550	36.500	32.850	32.850	32.850	583,000
2024-12-25	31.850	34.000	31.300	34.000	34.000	660,000
2024-12-24	30.700	31.700	30.500	31.500	31.500	134,000
2024-12-23	31.200	31.750	30.700	30.700	30.700	77,000
2024-12-20	32.000	33.300	31.150	31.150	31.150	225,000
2024-12-19	31.500	32.500	31.200	31.650	31.650	201,000
2024-12-18	31.300	32.000	30.650	31.300	31.300	91,000
2024-12-17	31.000	31.600	30.950	31.100	31.100	36,000
2024-12-16	30.500	31.600	30.500	31.200	31.200	98,000
2024-12-13	30.300	30.400	29.500	30.400	30.400	85,000
2024-12-12	30.600	31.100	30.300	30.300	30.300	30,000
2024-12-11	31.000	31.200	30.300	30.450	30.450	52,000
2024-12-10	32.150	32.150	31.000	31.000	31.000	39,000
2024-12-09	31.350	31.900	30.300	31.450	31.450	102,000
2024-12-06	31.250	31.500	31.000	31.150	31.150	61,000
2024-12-05	31.700	31.900	31.150	31.150	31.150	116,000
2024-12-04	31.900	32.300	31.700	31.950	31.950	57,000
2024-12-03	32.500	33.000	31.250	32.000	32.000	228,000
2024-12-02	30.700	32.650	30.650	32.350	32.350	472,000
2024-11-29	31.200	32.950	30.700	30.700	30.700	573,000
2024-11-28	28.900	31.400	28.900	30.950	30.950	333,000
2024-11-27	29.100	29.500	28.800	28.900	28.900	73,000
2024-11-26	29.000	30.850	28.650	29.100	29.100	145,000
2024-11-25	29.300	29.950	29.000	29.000	29.000	126,000
2024-11-22	29.400	29.650	29.100	29.300	29.300	29,000
2024-11-21	29.050	29.800	29.000	29.450	29.450	24,000
2024-11-20	28.350	29.250	28.350	28.950	28.950	163,412
2024-11-19	28.300	28.350	28.150	28.350	28.350	20,000
2024-11-18	28.950	28.950	28.250	28.250	28.250	17,000
2024-11-15	28.300	28.650	28.200	28.300	28.300	30,000
2024-11-14	28.500	28.500	28.300	28.350	28.350	37,000
2024-11-13	29.150	29.150	28.150	28.300	28.300	90,000
2024-11-12	29.250	29.250	29.050	29.150	29.150	11,000
2024-11-11	29.150	30.500	28.800	29.250	29.250	82,000
2024-11-08	29.300	29.300	28.650	28.650	28.650	13,000
2024-11-07	29.450	29.450	28.550	28.850	28.850	13,000
2024-11-06	28.550	28.550	28.450	28.500	28.500	37,000
2024-11-05	28.500	28.950	28.500	28.500	28.500	32,000
2024-11-04	29.200	29.400	28.500	28.500	28.500	36,000

← NewerPage 8 of 21 · 1,227 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.