Samebest Co., LTD. (TPEX:8489)
Taiwan · Delayed Price · Currency is TWD 27.60
-0.90 (-3.16%)
Apr 24, 2026, 1:30 PM CST
Samebest Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 29.40 | 29.40 | 27.40 | 27.60 | 27.60 | -3.16% | 159,978 |
| Apr 23, 2026 | 29.55 | 29.55 | 27.80 | 28.50 | 28.50 | -1.55% | 468,586 |
| Apr 22, 2026 | 28.50 | 29.70 | 28.15 | 28.95 | 28.95 | 1.22% | 318,649 |
| Apr 21, 2026 | 27.90 | 29.95 | 26.90 | 28.60 | 28.60 | 3.06% | 677,350 |
| Apr 20, 2026 | 27.25 | 27.85 | 26.35 | 27.75 | 27.75 | 3.54% | 595,572 |
| Apr 17, 2026 | 26.45 | 27.05 | 26.00 | 26.80 | 26.80 | 1.32% | 63,166 |
| Apr 16, 2026 | 26.35 | 27.95 | 26.20 | 26.45 | 26.45 | 0.95% | 637,734 |
| Apr 15, 2026 | 25.45 | 26.80 | 25.25 | 26.20 | 26.20 | 3.35% | 224,953 |
| Apr 14, 2026 | 24.85 | 25.35 | 24.50 | 25.35 | 25.35 | 1.00% | 182,676 |
| Apr 13, 2026 | 25.40 | 25.70 | 23.15 | 25.10 | 25.10 | -1.18% | 253,479 |
| Apr 10, 2026 | 25.85 | 26.10 | 25.35 | 25.40 | 25.40 | -1.17% | 116,227 |
| Apr 9, 2026 | 27.05 | 27.45 | 25.70 | 25.70 | 25.70 | -4.64% | 126,632 |
| Apr 8, 2026 | 26.20 | 27.65 | 26.20 | 26.95 | 26.95 | 0.94% | 171,686 |
| Apr 7, 2026 | 26.35 | 26.85 | 25.15 | 26.70 | 26.70 | - | 195,178 |
| Apr 2, 2026 | 26.40 | 28.40 | 26.40 | 26.70 | 26.70 | 2.10% | 413,128 |
| Apr 1, 2026 | 25.90 | 26.15 | 25.10 | 26.15 | 26.15 | 1.95% | 608,240 |
| Mar 31, 2026 | 25.25 | 25.65 | 24.50 | 25.65 | 25.65 | -0.58% | 152,534 |
| Mar 30, 2026 | 24.85 | 26.00 | 24.60 | 25.80 | 25.80 | 0.98% | 111,261 |
| Mar 27, 2026 | 24.65 | 25.65 | 24.60 | 25.55 | 25.55 | 1.79% | 50,616 |
| Mar 26, 2026 | 26.30 | 26.40 | 24.85 | 25.10 | 25.10 | -2.71% | 154,619 |
| Mar 25, 2026 | 24.35 | 25.80 | 24.35 | 25.80 | 25.80 | 4.67% | 77,981 |
| Mar 24, 2026 | 24.70 | 24.95 | 24.15 | 24.65 | 24.65 | 1.86% | 57,116 |
| Mar 23, 2026 | 23.60 | 24.40 | 23.60 | 24.20 | 24.20 | -3.01% | 115,968 |
| Mar 20, 2026 | 25.30 | 25.35 | 24.35 | 24.95 | 24.95 | -0.40% | 166,760 |
| Mar 19, 2026 | 25.10 | 26.60 | 25.05 | 25.05 | 25.05 | -3.09% | 241,894 |
| Mar 18, 2026 | 25.95 | 26.35 | 25.80 | 25.85 | 25.85 | -0.19% | 213,203 |
| Mar 17, 2026 | 27.60 | 27.60 | 25.80 | 25.90 | 25.90 | -6.16% | 733,822 |
| Mar 16, 2026 | 26.60 | 28.85 | 26.30 | 27.60 | 27.60 | 5.14% | 1,140,866 |
| Mar 13, 2026 | 24.40 | 26.25 | 24.00 | 26.25 | 26.25 | 9.83% | 586,922 |
| Mar 12, 2026 | 22.00 | 23.90 | 22.00 | 23.90 | 23.90 | 9.89% | 635,113 |
| Mar 11, 2026 | 24.00 | 24.40 | 21.60 | 21.75 | 21.75 | -6.45% | 1,990,559 |
| Mar 10, 2026 | 22.65 | 24.20 | 22.05 | 23.25 | 23.25 | 2.88% | 805,789 |
| Mar 9, 2026 | 24.25 | 24.60 | 22.60 | 22.60 | 22.60 | -9.96% | 2,158,992 |
| Mar 6, 2026 | 23.30 | 25.60 | 23.10 | 25.10 | 25.10 | 7.73% | 1,107,440 |
| Mar 5, 2026 | 26.80 | 27.30 | 23.25 | 23.30 | 23.30 | -9.69% | 2,110,195 |
| Mar 4, 2026 | 27.95 | 30.35 | 25.80 | 25.80 | 25.80 | -9.95% | 1,616,035 |
| Mar 3, 2026 | 31.50 | 31.50 | 28.65 | 28.65 | 28.65 | -9.91% | 1,087,253 |
| Mar 2, 2026 | 32.35 | 32.60 | 31.70 | 31.80 | 31.80 | -3.20% | 114,861 |
| Feb 26, 2026 | 33.80 | 33.95 | 32.85 | 32.85 | 32.85 | -3.95% | 194,972 |
| Feb 25, 2026 | 36.00 | 36.00 | 34.00 | 34.20 | 34.20 | -5.26% | 151,505 |
| Feb 24, 2026 | 37.00 | 37.00 | 36.10 | 36.10 | 36.10 | -2.43% | 41,751 |
| Feb 23, 2026 | 37.00 | 38.45 | 36.60 | 37.00 | 37.00 | - | 46,139 |
| Feb 11, 2026 | 37.00 | 37.00 | 36.55 | 37.00 | 37.00 | - | 66,509 |
| Feb 10, 2026 | 36.35 | 37.00 | 36.35 | 37.00 | 37.00 | - | 42,487 |
| Feb 9, 2026 | 36.60 | 37.00 | 36.30 | 37.00 | 37.00 | -0.94% | 24,290 |
| Feb 6, 2026 | 36.60 | 37.40 | 36.45 | 37.35 | 37.35 | -0.40% | 30,506 |
| Feb 5, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.40% | 11,048 |
| Feb 4, 2026 | 38.20 | 38.20 | 36.80 | 37.35 | 37.35 | -0.27% | 24,664 |
| Feb 3, 2026 | 37.10 | 37.45 | 36.50 | 37.45 | 37.45 | 0.94% | 50,747 |
| Feb 2, 2026 | 37.70 | 37.70 | 35.85 | 37.10 | 37.10 | 0.13% | 59,606 |