Samebest Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.350	21.800	21.300	21.800	21.800	54,876
2026-10-19	21.700	21.700	21.350	21.450	21.450	74,161
2026-10-16	21.950	21.950	21.800	21.900	21.900	55,039
2026-10-15	21.700	21.950	21.700	21.950	21.950	46,870
2026-10-14	22.000	22.050	21.750	22.000	22.000	86,969
2026-10-13	22.300	22.300	21.700	22.000	22.000	74,001
2026-10-12	21.950	22.450	21.150	22.450	22.450	61,004
2026-10-08	21.650	21.900	21.650	21.900	21.900	36,600
2026-10-07	21.800	21.900	21.650	21.900	21.900	57,091
2026-10-06	21.800	22.200	21.650	22.200	22.200	53,201
2026-10-05	21.950	22.050	21.750	22.050	22.050	56,001
2026-10-02	21.850	22.250	21.800	22.250	22.250	57,025
2026-10-01	22.500	22.550	22.150	22.450	22.450	41,022
2026-09-30	22.000	22.450	21.950	22.450	22.450	38,031
2026-09-29	22.300	22.450	21.900	22.250	22.250	61,000
2026-09-24	22.550	22.700	22.300	22.550	22.550	30,009
2026-09-23	23.400	23.400	22.500	22.650	22.650	147,406
2026-09-22	21.400	23.650	21.200	23.400	23.400	449,294
2026-09-21	21.500	21.500	21.400	21.500	21.500	41,487
2026-09-18	21.500	21.750	21.400	21.600	21.600	27,000
2026-09-17	21.600	21.650	21.400	21.550	21.550	24,110
2026-09-16	21.550	21.650	21.500	21.650	21.650	23,000
2026-09-15	21.500	21.750	21.500	21.600	21.600	38,000
2026-09-14	21.950	21.950	21.700	21.750	21.750	17,000
2026-09-11	21.950	21.950	21.700	21.900	21.900	9,049
2026-09-10	21.950	22.000	21.700	21.950	21.950	20,001
2026-09-09	21.850	22.000	21.800	21.950	21.950	20,000
2026-09-08	22.200	22.200	21.800	22.000	22.000	29,324
2026-09-07	21.850	22.250	21.850	22.150	22.150	6,019
2026-09-04	21.800	22.100	21.700	22.100	22.100	24,050
2026-09-03	21.800	21.950	21.800	21.900	21.900	45,001
2026-09-02	22.050	22.100	21.800	21.800	21.800	58,000
2026-09-01	22.500	22.500	22.200	22.250	22.250	32,001
2026-08-31	22.350	22.450	22.050	22.400	22.400	15,000
2026-08-28	22.350	22.600	22.350	22.450	22.450	48,905
2026-08-27	22.850	22.850	22.350	22.500	22.500	15,023
2026-08-26	22.750	22.800	22.550	22.800	22.800	50,055
2026-08-25	22.800	22.900	22.550	22.850	22.850	27,000
2026-08-24	22.800	23.200	22.750	23.000	23.000	54,107
2026-08-21	22.700	22.850	22.600	22.850	22.850	34,000
2026-08-20	22.650	22.900	22.650	22.900	22.900	7,019
2026-08-19	22.450	22.850	22.450	22.700	22.700	26,000
2026-08-18	22.550	22.650	22.450	22.600	22.600	14,000
2026-08-17	22.750	22.800	22.400	22.750	22.750	13,000
2026-08-14	23.100	23.100	22.600	22.900	22.900	32,050
2026-08-13	22.300	23.050	22.300	22.750	22.750	23,444
2026-08-12	23.400	23.400	22.700	23.100	23.100	34,287
2026-08-11	22.800	22.950	22.550	22.950	22.950	28,064
2026-08-10	23.250	23.250	22.900	23.050	23.050	21,000
2026-08-07	22.600	22.900	22.500	22.900	22.900	11,100
2026-08-06	22.500	22.850	22.500	22.850	22.850	7,100
2026-08-05	22.600	22.900	22.200	22.900	22.900	93,000
2026-08-04	22.700	22.700	22.300	22.550	22.550	28,025
2026-08-03	22.000	22.400	22.000	22.350	22.350	32,000
2026-07-31	21.700	22.250	21.700	21.900	21.900	82,000
2026-07-30	22.000	22.400	21.600	21.800	21.800	34,000
2026-07-29	22.100	22.550	21.500	21.900	21.900	74,001
2026-07-28	22.800	22.800	22.300	22.300	22.300	48,000
2026-07-27	22.800	22.900	22.800	22.900	22.900	19,000
2026-07-24	23.400	23.400	22.750	22.950	22.950	42,000

Page 1 of 3 · 126 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.