Samebest Co., LTD. (TPEX:8489)
Taiwan · Delayed Price · Currency is TWD 22.00
-0.15 (-0.68%)
Sep 8, 2026, 1:10 PM CST
Samebest Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 21.85 | 22.25 | 21.85 | 22.15 | 22.15 | 0.23% | 7,359 |
| Sep 4, 2026 | 21.80 | 22.10 | 21.70 | 22.10 | 22.10 | 0.91% | 24,782 |
| Sep 3, 2026 | 21.80 | 21.95 | 21.80 | 21.90 | 21.90 | 0.46% | 47,218 |
| Sep 2, 2026 | 22.05 | 22.10 | 21.80 | 21.80 | 21.80 | -2.02% | 60,534 |
| Sep 1, 2026 | 22.50 | 22.50 | 22.20 | 22.25 | 22.25 | -0.67% | 33,148 |
| Aug 31, 2026 | 22.35 | 22.45 | 22.05 | 22.40 | 22.40 | -0.22% | 15,898 |
| Aug 28, 2026 | 22.35 | 22.60 | 22.35 | 22.45 | 22.45 | -0.22% | 50,895 |
| Aug 27, 2026 | 22.85 | 22.85 | 22.35 | 22.50 | 22.50 | -1.32% | 16,805 |
| Aug 26, 2026 | 22.75 | 22.80 | 22.55 | 22.80 | 22.80 | -0.22% | 51,885 |
| Aug 25, 2026 | 22.80 | 22.90 | 22.55 | 22.85 | 22.85 | -0.65% | 28,038 |
| Aug 24, 2026 | 22.80 | 23.20 | 22.75 | 23.00 | 23.00 | 0.66% | 54,736 |
| Aug 21, 2026 | 22.70 | 22.85 | 22.60 | 22.85 | 22.85 | -0.22% | 35,094 |
| Aug 20, 2026 | 22.65 | 22.90 | 22.65 | 22.90 | 22.90 | 0.88% | 7,967 |
| Aug 19, 2026 | 22.45 | 22.85 | 22.45 | 22.70 | 22.70 | 0.44% | 26,740 |
| Aug 18, 2026 | 22.55 | 22.65 | 22.45 | 22.60 | 22.60 | -0.66% | 16,115 |
| Aug 17, 2026 | 22.75 | 22.80 | 22.40 | 22.75 | 22.75 | -0.66% | 14,553 |
| Aug 14, 2026 | 23.10 | 23.10 | 22.60 | 22.90 | 22.90 | 0.66% | 32,746 |
| Aug 13, 2026 | 22.30 | 23.05 | 22.30 | 22.75 | 22.75 | -1.52% | 24,385 |
| Aug 12, 2026 | 23.40 | 23.40 | 22.70 | 23.10 | 23.10 | 0.65% | 35,102 |
| Aug 11, 2026 | 22.80 | 22.95 | 22.55 | 22.95 | 22.95 | -0.43% | 30,963 |
| Aug 10, 2026 | 23.25 | 23.25 | 22.90 | 23.05 | 23.05 | 0.66% | 22,432 |
| Aug 7, 2026 | 22.60 | 22.90 | 22.50 | 22.90 | 22.90 | 0.22% | 13,574 |
| Aug 6, 2026 | 22.50 | 22.85 | 22.50 | 22.85 | 22.85 | -0.22% | 7,660 |
| Aug 5, 2026 | 22.60 | 22.90 | 22.20 | 22.90 | 22.90 | 1.55% | 95,043 |
| Aug 4, 2026 | 22.70 | 22.70 | 22.30 | 22.55 | 22.55 | 0.89% | 28,630 |
| Aug 3, 2026 | 22.00 | 22.40 | 22.00 | 22.35 | 22.35 | 2.05% | 33,097 |
| Jul 31, 2026 | 21.70 | 22.25 | 21.70 | 21.90 | 21.90 | 0.46% | 83,534 |
| Jul 30, 2026 | 22.00 | 22.40 | 21.60 | 21.80 | 21.80 | -0.46% | 35,644 |
| Jul 29, 2026 | 22.10 | 22.55 | 21.50 | 21.90 | 21.90 | -1.79% | 77,101 |
| Jul 28, 2026 | 22.80 | 22.80 | 22.30 | 22.30 | 22.30 | -2.62% | 50,371 |
| Jul 27, 2026 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | -0.22% | 21,293 |
| Jul 24, 2026 | 23.40 | 23.40 | 22.75 | 22.95 | 22.95 | -0.43% | 43,101 |
| Jul 23, 2026 | 22.80 | 23.30 | 22.80 | 23.05 | 23.05 | 0.44% | 52,675 |
| Jul 22, 2026 | 22.95 | 23.10 | 22.75 | 22.95 | 22.95 | - | 40,302 |
| Jul 21, 2026 | 22.95 | 23.10 | 22.80 | 22.95 | 22.95 | 0.44% | 25,091 |
| 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 |