Samebest Co., LTD. (8489.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:19PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 24.80 | 24.80 | 24.45 | 24.70 | 24.70 | 27,016 |
| 02 May 2024 | 24.80 | 24.80 | 24.60 | 24.80 | 24.80 | 19,000 |
| 30 Apr 2024 | 24.70 | 24.70 | 23.95 | 24.65 | 24.65 | 55,000 |
| 29 Apr 2024 | 25.00 | 25.05 | 24.65 | 24.70 | 24.70 | 41,000 |
| 26 Apr 2024 | 25.30 | 25.30 | 24.70 | 24.85 | 24.85 | 53,000 |
| 25 Apr 2024 | 25.70 | 25.75 | 24.95 | 25.30 | 25.30 | 52,000 |
| 24 Apr 2024 | 24.10 | 25.50 | 24.10 | 24.95 | 24.95 | 104,000 |
| 23 Apr 2024 | 24.00 | 24.25 | 24.00 | 24.10 | 24.10 | 50,000 |
| 22 Apr 2024 | 25.25 | 25.25 | 24.00 | 24.00 | 24.00 | 129,000 |
| 19 Apr 2024 | 25.00 | 25.05 | 24.50 | 24.85 | 24.85 | 50,000 |
| 18 Apr 2024 | 25.20 | 25.30 | 24.85 | 25.00 | 25.00 | 26,000 |
| 17 Apr 2024 | 25.90 | 25.90 | 25.00 | 25.20 | 25.20 | 22,000 |
| 16 Apr 2024 | 25.45 | 25.50 | 24.70 | 24.80 | 24.80 | 103,000 |
| 15 Apr 2024 | 26.10 | 26.20 | 25.50 | 25.90 | 25.90 | 67,000 |
| 12 Apr 2024 | 26.55 | 26.60 | 25.85 | 25.90 | 25.90 | 91,000 |
| 11 Apr 2024 | 27.15 | 27.30 | 26.00 | 26.05 | 26.05 | 179,000 |
| 10 Apr 2024 | 27.70 | 27.80 | 27.40 | 27.50 | 27.50 | 45,000 |
| 09 Apr 2024 | 27.60 | 27.80 | 27.50 | 27.60 | 27.60 | 32,000 |
| 08 Apr 2024 | 27.70 | 28.20 | 27.70 | 27.85 | 27.85 | 32,000 |
| 03 Apr 2024 | 28.50 | 28.50 | 27.50 | 27.50 | 27.50 | 142,000 |
| 02 Apr 2024 | 29.80 | 29.80 | 28.50 | 28.50 | 28.50 | 149,000 |
| 01 Apr 2024 | 29.60 | 29.70 | 29.30 | 29.60 | 29.60 | 77,000 |
| 29 Mar 2024 | 30.35 | 30.50 | 29.65 | 29.95 | 29.95 | 59,000 |
| 28 Mar 2024 | 29.50 | 30.80 | 29.50 | 30.05 | 30.05 | 220,000 |
| 27 Mar 2024 | 28.80 | 29.55 | 28.70 | 29.55 | 29.55 | 176,000 |
| 26 Mar 2024 | 28.75 | 29.10 | 28.40 | 28.65 | 28.65 | 101,000 |
| 25 Mar 2024 | 28.00 | 28.70 | 28.00 | 28.70 | 28.70 | 95,000 |
| 22 Mar 2024 | 28.40 | 28.40 | 27.20 | 27.50 | 27.50 | 247,000 |
| 21 Mar 2024 | 28.45 | 28.45 | 27.45 | 28.05 | 28.05 | 111,000 |
| 20 Mar 2024 | 28.80 | 29.00 | 28.35 | 28.35 | 28.35 | 59,000 |
| 19 Mar 2024 | 27.80 | 28.75 | 27.55 | 28.60 | 28.60 | 220,000 |
| 18 Mar 2024 | 27.05 | 27.95 | 26.90 | 27.95 | 27.95 | 223,000 |
| 15 Mar 2024 | 28.15 | 28.20 | 26.90 | 26.95 | 26.95 | 300,000 |
| 14 Mar 2024 | 28.55 | 28.85 | 27.75 | 28.20 | 28.20 | 132,000 |
| 13 Mar 2024 | 30.00 | 30.35 | 28.45 | 28.55 | 28.55 | 633,000 |
| 12 Mar 2024 | 30.00 | 30.85 | 30.00 | 30.35 | 30.35 | 129,000 |
| 11 Mar 2024 | 29.80 | 30.50 | 29.65 | 30.35 | 30.35 | 93,000 |
| 08 Mar 2024 | 29.40 | 30.20 | 29.40 | 30.00 | 30.00 | 117,000 |
| 07 Mar 2024 | 29.90 | 30.15 | 29.40 | 29.40 | 29.40 | 215,000 |
| 06 Mar 2024 | 31.30 | 31.30 | 29.85 | 29.85 | 29.85 | 509,000 |
| 05 Mar 2024 | 31.50 | 31.80 | 31.30 | 31.30 | 31.30 | 117,000 |
| 04 Mar 2024 | 31.60 | 32.10 | 31.45 | 31.50 | 31.50 | 110,000 |
| 01 Mar 2024 | 31.70 | 31.80 | 31.40 | 31.50 | 31.50 | 89,000 |
| 29 Feb 2024 | 31.40 | 31.90 | 31.05 | 31.50 | 31.50 | 201,000 |
| 27 Feb 2024 | 32.50 | 32.55 | 31.10 | 31.40 | 31.40 | 300,000 |
| 26 Feb 2024 | 32.05 | 32.90 | 32.05 | 32.20 | 32.20 | 235,000 |
| 23 Feb 2024 | 32.65 | 33.10 | 31.90 | 32.05 | 32.05 | 378,000 |
| 22 Feb 2024 | 33.30 | 33.30 | 32.35 | 32.60 | 32.60 | 282,000 |
| 21 Feb 2024 | 32.40 | 33.30 | 32.15 | 33.00 | 33.00 | 552,000 |
| 20 Feb 2024 | 32.35 | 32.35 | 31.35 | 31.60 | 31.60 | 239,000 |
| 19 Feb 2024 | 32.00 | 32.80 | 31.90 | 32.35 | 32.35 | 496,000 |
| 16 Feb 2024 | 31.35 | 32.75 | 31.35 | 31.75 | 31.75 | 408,000 |
| 15 Feb 2024 | 30.80 | 31.40 | 30.35 | 31.05 | 31.05 | 373,000 |
| 05 Feb 2024 | 29.80 | 30.80 | 29.80 | 30.30 | 30.30 | 507,000 |
| 02 Feb 2024 | 31.65 | 32.10 | 30.10 | 30.10 | 30.10 | 895,000 |
| 01 Feb 2024 | 32.75 | 34.00 | 31.55 | 31.65 | 31.65 | 1,288,000 |
| 31 Jan 2024 | 32.85 | 34.60 | 31.25 | 32.55 | 32.55 | 4,733,000 |
| 30 Jan 2024 | 29.50 | 32.05 | 29.50 | 32.05 | 32.05 | 1,700,000 |
| 29 Jan 2024 | 27.75 | 30.30 | 27.60 | 29.15 | 29.15 | 762,000 |
| 26 Jan 2024 | 28.20 | 28.90 | 27.60 | 27.70 | 27.70 | 401,000 |
| 25 Jan 2024 | 29.70 | 30.10 | 28.15 | 28.20 | 28.20 | 515,000 |
| 24 Jan 2024 | 29.10 | 30.95 | 28.90 | 28.95 | 28.95 | 1,231,000 |
| 23 Jan 2024 | 28.25 | 31.00 | 27.70 | 29.30 | 29.30 | 1,746,000 |
| 22 Jan 2024 | 28.80 | 30.40 | 28.25 | 28.25 | 28.25 | 2,875,000 |
| 19 Jan 2024 | 25.20 | 27.65 | 25.20 | 27.65 | 27.65 | 911,000 |
| 18 Jan 2024 | 25.10 | 25.80 | 25.10 | 25.15 | 25.15 | 139,000 |
| 17 Jan 2024 | 24.75 | 26.15 | 24.50 | 24.75 | 24.75 | 158,000 |
| 16 Jan 2024 | 24.65 | 24.85 | 24.60 | 24.60 | 24.60 | 16,000 |
| 15 Jan 2024 | 25.00 | 25.15 | 24.70 | 24.85 | 24.85 | 33,013 |
| 12 Jan 2024 | 24.40 | 24.50 | 24.40 | 24.40 | 24.40 | 25,000 |
| 11 Jan 2024 | 24.80 | 24.80 | 24.35 | 24.65 | 24.65 | 30,000 |
| 10 Jan 2024 | 24.75 | 25.20 | 24.70 | 24.75 | 24.75 | 41,000 |
| 09 Jan 2024 | 25.05 | 25.25 | 24.70 | 25.00 | 25.00 | 30,000 |
| 08 Jan 2024 | 25.70 | 25.70 | 25.10 | 25.10 | 25.10 | 16,000 |
| 05 Jan 2024 | 25.20 | 25.70 | 25.20 | 25.50 | 25.50 | 16,000 |
| 04 Jan 2024 | 25.70 | 25.70 | 25.20 | 25.20 | 25.20 | 25,000 |
| 03 Jan 2024 | 25.60 | 25.65 | 25.15 | 25.55 | 25.55 | 84,000 |
| 02 Jan 2024 | 25.50 | 26.00 | 25.50 | 25.60 | 25.60 | 80,000 |
| 29 Dec 2023 | 24.80 | 26.75 | 24.55 | 25.50 | 25.50 | 252,000 |
| 28 Dec 2023 | 25.05 | 25.05 | 24.60 | 24.80 | 24.80 | 33,000 |
| 27 Dec 2023 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | 16,000 |
| 26 Dec 2023 | 24.60 | 24.85 | 24.55 | 24.75 | 24.75 | 18,000 |
| 25 Dec 2023 | 24.60 | 24.70 | 24.50 | 24.55 | 24.55 | 10,000 |
| 22 Dec 2023 | 24.30 | 24.70 | 24.20 | 24.65 | 24.65 | 46,000 |
| 21 Dec 2023 | 24.50 | 24.65 | 24.20 | 24.50 | 24.50 | 26,000 |
| 20 Dec 2023 | 24.40 | 24.80 | 24.40 | 24.50 | 24.50 | 41,000 |
| 19 Dec 2023 | 24.75 | 24.75 | 24.30 | 24.35 | 24.35 | 40,000 |
| 18 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2,000 |
| 15 Dec 2023 | 24.65 | 24.95 | 24.50 | 24.85 | 24.85 | 18,000 |
| 14 Dec 2023 | 24.85 | 24.90 | 24.60 | 24.85 | 24.85 | 15,000 |
| 13 Dec 2023 | 25.00 | 25.20 | 24.60 | 24.65 | 24.65 | 30,000 |
| 12 Dec 2023 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 27,000 |
| 11 Dec 2023 | 24.40 | 24.85 | 24.40 | 24.55 | 24.55 | 12,000 |
| 08 Dec 2023 | 24.55 | 24.60 | 24.50 | 24.50 | 24.50 | 9,000 |
| 07 Dec 2023 | 24.55 | 24.75 | 24.15 | 24.65 | 24.65 | 46,000 |
| 06 Dec 2023 | 24.70 | 25.00 | 24.55 | 24.65 | 24.65 | 21,000 |
| 05 Dec 2023 | 25.00 | 25.00 | 24.70 | 24.80 | 24.80 | 27,000 |
| 04 Dec 2023 | 25.15 | 25.25 | 25.00 | 25.10 | 25.10 | 25,000 |
| 01 Dec 2023 | 25.40 | 25.40 | 25.05 | 25.35 | 25.35 | 28,000 |
| 30 Nov 2023 | 26.15 | 26.15 | 25.30 | 25.30 | 25.30 | 39,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.