Samebest Co., LTD. (TPEX:8489)
Taiwan · Delayed Price · Currency is TWD 22.95
+0.10 (0.44%)
Jul 21, 2026, 1:30 PM CST
Samebest Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 22.60 | 22.95 | 22.60 | 22.85 | 22.85 | -0.22% | 33,552 |
| Jul 17, 2026 | 23.60 | 23.65 | 22.90 | 22.90 | 22.90 | -5.18% | 96,566 |
| Jul 16, 2026 | 23.05 | 24.60 | 23.05 | 24.15 | 24.15 | 4.77% | 229,972 |
| Jul 15, 2026 | 23.10 | 23.15 | 22.65 | 23.05 | 23.05 | 1.32% | 49,062 |
| Jul 14, 2026 | 23.20 | 23.35 | 22.00 | 22.75 | 22.75 | -2.57% | 123,452 |
| Jul 13, 2026 | 21.80 | 23.85 | 21.80 | 23.35 | 23.35 | 7.60% | 346,265 |
| Jul 9, 2026 | 21.75 | 21.80 | 21.65 | 21.70 | 21.70 | -0.69% | 39,934 |
| Jul 8, 2026 | 21.75 | 21.85 | 21.70 | 21.85 | 21.85 | -0.23% | 32,704 |
| Jul 7, 2026 | 21.90 | 22.00 | 21.70 | 21.90 | 21.90 | -0.90% | 31,218 |
| Jul 6, 2026 | 22.00 | 22.10 | 21.65 | 22.10 | 22.10 | - | 45,026 |
| Jul 3, 2026 | 21.75 | 22.10 | 21.75 | 22.10 | 22.10 | 1.61% | 43,380 |
| Jul 2, 2026 | 21.65 | 21.75 | 21.55 | 21.75 | 21.75 | 0.69% | 23,228 |
| Jul 1, 2026 | 21.75 | 22.05 | 21.60 | 21.60 | 21.60 | -0.46% | 41,947 |
| Jun 30, 2026 | 21.50 | 22.00 | 21.50 | 21.70 | 21.70 | - | 89,898 |
| Jun 29, 2026 | 21.90 | 21.90 | 21.55 | 21.70 | 21.70 | -0.23% | 86,866 |
| Jun 26, 2026 | 22.10 | 22.25 | 21.55 | 21.75 | 21.75 | -1.58% | 63,790 |
| Jun 25, 2026 | 22.20 | 22.25 | 21.85 | 22.10 | 22.10 | -0.67% | 72,796 |
| Jun 24, 2026 | 22.35 | 22.35 | 22.00 | 22.25 | 22.25 | 0.45% | 41,873 |
| Jun 23, 2026 | 22.10 | 22.35 | 22.10 | 22.15 | 22.15 | - | 19,261 |
| Jun 22, 2026 | 22.15 | 22.40 | 22.00 | 22.15 | 22.15 | - | 57,362 |
| Jun 18, 2026 | 22.35 | 22.35 | 22.00 | 22.15 | 22.15 | -0.89% | 65,235 |
| Jun 17, 2026 | 22.50 | 22.50 | 22.10 | 22.35 | 22.35 | -0.67% | 54,374 |
| Jun 16, 2026 | 22.65 | 22.85 | 22.30 | 22.50 | 22.50 | -0.44% | 40,270 |
| Jun 15, 2026 | 22.05 | 22.65 | 21.80 | 22.60 | 22.60 | 1.57% | 40,915 |
| Jun 12, 2026 | 22.50 | 22.50 | 22.00 | 22.25 | 22.25 | 0.91% | 36,846 |
| Jun 11, 2026 | 22.95 | 22.95 | 21.70 | 22.05 | 22.05 | -2.65% | 102,968 |
| Jun 10, 2026 | 22.95 | 23.00 | 22.35 | 22.65 | 22.65 | -1.31% | 64,121 |
| Jun 9, 2026 | 23.15 | 23.40 | 22.90 | 22.95 | 22.95 | -1.92% | 86,682 |
| Jun 8, 2026 | 23.00 | 23.40 | 21.45 | 23.40 | 23.40 | -1.27% | 194,553 |
| Jun 5, 2026 | 23.40 | 23.75 | 23.30 | 23.70 | 23.70 | 1.28% | 52,509 |
| Jun 4, 2026 | 22.70 | 23.40 | 22.70 | 23.40 | 23.40 | 2.63% | 89,026 |
| Jun 3, 2026 | 22.30 | 22.95 | 22.30 | 22.80 | 22.80 | 0.88% | 89,483 |
| Jun 2, 2026 | 23.05 | 23.05 | 21.75 | 22.60 | 22.60 | -3.00% | 248,118 |
| Jun 1, 2026 | 22.90 | 23.40 | 22.70 | 23.30 | 23.30 | 1.75% | 95,637 |
| May 29, 2026 | 22.65 | 23.00 | 22.55 | 22.90 | 22.90 | 0.88% | 67,294 |
| May 28, 2026 | 22.75 | 23.05 | 22.45 | 22.70 | 22.70 | -1.09% | 132,607 |
| May 27, 2026 | 23.80 | 23.80 | 22.95 | 22.95 | 22.95 | -2.13% | 110,896 |
| May 26, 2026 | 23.50 | 23.75 | 23.25 | 23.45 | 23.45 | -0.42% | 88,943 |
| May 25, 2026 | 23.90 | 23.90 | 23.45 | 23.55 | 23.55 | -1.46% | 117,947 |
| May 22, 2026 | 24.35 | 24.35 | 23.00 | 23.90 | 23.90 | -2.05% | 445,251 |
| May 21, 2026 | 24.90 | 25.20 | 24.15 | 24.40 | 24.40 | -2.40% | 188,520 |
| May 20, 2026 | 25.70 | 25.70 | 23.05 | 25.00 | 25.00 | -1.77% | 377,966 |
| May 19, 2026 | 26.70 | 27.15 | 25.10 | 25.45 | 25.45 | -5.04% | 342,718 |
| May 18, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 9.84% | 234,339 |
| May 15, 2026 | 24.15 | 24.65 | 24.15 | 24.40 | 24.40 | -0.61% | 20,772 |
| May 14, 2026 | 24.80 | 24.85 | 24.40 | 24.55 | 24.55 | -1.01% | 64,240 |
| May 13, 2026 | 25.00 | 25.00 | 24.60 | 24.80 | 24.80 | -0.80% | 54,227 |
| May 12, 2026 | 24.95 | 25.30 | 24.75 | 25.00 | 25.00 | - | 106,541 |
| May 11, 2026 | 24.50 | 25.10 | 24.50 | 25.00 | 25.00 | 0.81% | 73,898 |
| May 8, 2026 | 25.00 | 25.00 | 24.60 | 24.80 | 24.80 | -1.59% | 59,622 |