Samebest Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	28.550	28.900	28.550	28.900	28.900	22,000
2024-10-31	28.550	28.550	28.550	28.550	28.550	0
2024-10-30	29.000	29.250	28.500	28.550	28.550	39,000
2024-10-29	29.450	29.450	29.000	29.000	29.000	15,000
2024-10-28	29.550	29.900	29.000	29.000	29.000	96,000
2024-10-25	29.150	30.500	29.100	29.500	29.500	225,000
2024-10-24	28.500	29.200	28.500	29.100	29.100	38,000
2024-10-23	28.900	28.900	28.650	28.750	28.750	23,000
2024-10-22	28.750	29.100	28.600	28.850	28.850	21,000
2024-10-21	28.650	28.950	28.650	28.850	28.850	14,000
2024-10-18	29.350	29.450	28.600	28.600	28.600	36,000
2024-10-17	28.600	29.550	28.600	29.050	29.050	78,000
2024-10-16	28.250	28.700	28.250	28.700	28.700	17,000
2024-10-15	28.300	28.350	28.300	28.350	28.350	16,000
2024-10-14	28.100	28.650	28.100	28.250	28.250	31,000
2024-10-11	28.350	28.500	28.200	28.250	28.250	66,000
2024-10-09	29.150	29.250	28.350	28.350	28.350	91,000
2024-10-08	29.100	29.100	28.800	29.100	29.100	22,000
2024-10-07	28.650	29.650	28.650	29.000	29.000	59,000
2024-10-04	28.850	28.850	28.650	28.650	28.650	19,000
2024-10-03	28.800	28.800	28.800	28.800	28.800	0
2024-10-02	28.800	28.800	28.800	28.800	28.800	0
2024-10-01	28.950	28.950	28.750	28.800	28.800	17,000
2024-09-30	29.250	29.250	28.850	28.850	28.850	24,000
2024-09-27	28.850	29.500	28.700	28.900	28.900	33,000
2024-09-26	28.650	28.700	28.400	28.700	28.700	20,000
2024-09-25	28.600	29.000	28.550	28.650	28.650	31,000
2024-09-24	28.550	28.750	28.500	28.550	28.550	26,000
2024-09-23	29.150	29.300	28.350	28.600	28.600	62,000
2024-09-20	29.150	29.600	29.100	29.300	29.300	61,000
2024-09-19	28.350	29.650	28.350	29.100	29.100	102,000
2024-09-18	28.500	28.550	28.100	28.350	28.350	59,000
2024-09-16	28.550	28.550	27.850	28.500	28.500	119,000
2024-09-13	28.450	28.600	28.450	28.550	28.550	18,000
2024-09-12	28.350	28.650	28.200	28.400	28.400	23,000
2024-09-11	29.600	29.600	28.150	28.150	28.150	70,000
2024-09-10	28.600	28.850	28.000	28.150	28.150	99,000
2024-09-09	28.500	28.650	28.000	28.500	28.500	66,000
2024-09-06	28.700	28.700	28.050	28.600	28.600	88,000
2024-09-05	28.800	29.500	28.750	28.750	28.750	32,000
2024-09-04	27.750	28.850	27.750	28.800	28.800	103,000
2024-09-03	28.500	28.900	28.500	28.500	28.500	48,000
2024-09-02	29.050	29.100	28.300	28.450	28.450	93,000
2024-08-30	28.950	29.050	28.700	28.950	28.950	51,000
2024-08-29	28.850	28.950	28.500	28.700	28.700	161,000
2024-08-28	30.200	30.200	28.800	28.850	28.850	176,000
2024-08-27	30.050	30.200	29.900	30.050	30.050	65,000
2024-08-26	29.750	30.250	29.500	30.100	30.100	79,000
2024-08-23	29.250	29.950	29.200	29.800	29.800	117,000
2024-08-22	29.450	30.000	29.300	29.650	29.650	100,000
2024-08-21	29.800	29.800	29.350	29.500	29.500	128,000
2024-08-20	31.000	31.950	29.800	29.800	29.800	292,000
2024-08-19	30.900	31.350	30.150	30.750	30.750	241,000
2024-08-16	29.000	30.750	28.600	30.750	30.750	361,000
2024-08-15	28.650	29.000	28.400	28.550	28.550	211,000
2024-08-14	29.650	29.650	28.650	28.650	28.650	245,000
2024-08-13	30.000	30.350	29.500	29.650	29.650	81,000
2024-08-12	29.450	30.350	29.450	29.800	29.800	66,000
2024-08-09	30.350	30.900	29.500	29.500	29.500	171,000
2024-08-08	30.700	30.700	29.500	29.650	29.650	292,000

← NewerPage 9 of 21 · 1,222 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.