Samebest Co., LTD. (TPEX:8489)
Taiwan · Delayed Price · Currency is TWD 22.85
+0.05 (0.22%)
Jun 4, 2026, 10:24 AM CST
Samebest Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 25.15 | 25.20 | 24.75 | 25.20 | 25.20 | 0.20% | 64,587 |
| May 6, 2026 | 25.45 | 25.60 | 24.90 | 25.15 | 25.15 | -2.71% | 134,798 |
| May 5, 2026 | 25.55 | 26.00 | 25.55 | 25.85 | 25.85 | - | 38,335 |
| May 4, 2026 | 26.00 | 26.00 | 25.70 | 25.85 | 25.85 | -1.90% | 96,024 |
| Apr 30, 2026 | 28.00 | 28.05 | 26.20 | 26.35 | 26.35 | -3.12% | 57,753 |
| Apr 29, 2026 | 26.80 | 27.40 | 26.75 | 27.20 | 27.20 | -0.18% | 95,848 |
| Apr 28, 2026 | 27.25 | 27.80 | 27.25 | 27.25 | 27.25 | - | 62,378 |
| Apr 27, 2026 | 28.15 | 28.55 | 27.05 | 27.25 | 27.25 | -1.27% | 61,932 |
| 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% | 67,267 |
| 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 |