Samebest Co., Ltd. 8489
TPEX · Taiwan · Technology Services
TWD 22.25-0.20 (-0.89%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 22.25 | -0.89% | TWD 21.85 | TWD 22.25 | TWD 21.80 | 60.60K |
| 2026-10-01 | TWD 22.45 | 0.00% | TWD 22.50 | TWD 22.55 | TWD 22.15 | 41.02K |
| 2026-09-30 | TWD 22.45 | +0.90% | TWD 22.00 | TWD 22.45 | TWD 21.95 | 38.03K |
| 2026-09-29 | TWD 22.25 | -1.33% | TWD 22.30 | TWD 22.45 | TWD 21.90 | 61.00K |
| 2026-09-24 | TWD 22.55 | -0.44% | TWD 22.55 | TWD 22.70 | TWD 22.30 | 30.01K |
| 2026-09-23 | TWD 22.65 | -3.21% | TWD 23.40 | TWD 23.40 | TWD 22.50 | 147.41K |
| 2026-09-22 | TWD 23.40 | +8.84% | TWD 21.40 | TWD 23.65 | TWD 21.20 | 449.29K |
| 2026-09-21 | TWD 21.50 | -0.46% | TWD 21.50 | TWD 21.50 | TWD 21.40 | 41.49K |
| 2026-09-18 | TWD 21.60 | +0.23% | TWD 21.50 | TWD 21.75 | TWD 21.40 | 27.00K |
| 2026-09-17 | TWD 21.55 | -0.46% | TWD 21.60 | TWD 21.65 | TWD 21.40 | 24.11K |
| 2026-09-16 | TWD 21.65 | +0.23% | TWD 21.55 | TWD 21.65 | TWD 21.50 | 23.00K |
| 2026-09-15 | TWD 21.60 | -0.69% | TWD 21.50 | TWD 21.75 | TWD 21.50 | 38.00K |
| 2026-09-14 | TWD 21.75 | -0.68% | TWD 21.95 | TWD 21.95 | TWD 21.70 | 17.00K |
| 2026-09-11 | TWD 21.90 | -0.23% | TWD 21.95 | TWD 21.95 | TWD 21.70 | 9.05K |
| 2026-09-10 | TWD 21.95 | 0.00% | TWD 21.95 | TWD 22.00 | TWD 21.70 | 20.00K |
| 2026-09-09 | TWD 21.95 | -0.23% | TWD 21.85 | TWD 22.00 | TWD 21.80 | 20.00K |
| 2026-09-08 | TWD 22.00 | -0.68% | TWD 22.20 | TWD 22.20 | TWD 21.80 | 29.32K |
| 2026-09-07 | TWD 22.15 | +0.23% | TWD 21.85 | TWD 22.25 | TWD 21.85 | 6.02K |
| 2026-09-04 | TWD 22.10 | +0.91% | TWD 21.80 | TWD 22.10 | TWD 21.70 | 24.05K |
| 2026-09-03 | TWD 21.90 | +0.46% | TWD 21.80 | TWD 21.95 | TWD 21.80 | 45.00K |
| 2026-09-02 | TWD 21.80 | -2.02% | TWD 22.05 | TWD 22.10 | TWD 21.80 | 58.00K |
| 2026-09-01 | TWD 22.25 | -0.67% | TWD 22.50 | TWD 22.50 | TWD 22.20 | 32.00K |
| 2026-08-31 | TWD 22.40 | -0.22% | TWD 22.35 | TWD 22.45 | TWD 22.05 | 15.00K |
| 2026-08-28 | TWD 22.45 | -0.22% | TWD 22.35 | TWD 22.60 | TWD 22.35 | 48.91K |
| 2026-08-27 | TWD 22.50 | -1.32% | TWD 22.85 | TWD 22.85 | TWD 22.35 | 15.02K |
| 2026-08-26 | TWD 22.80 | -0.22% | TWD 22.75 | TWD 22.80 | TWD 22.55 | 50.06K |
| 2026-08-25 | TWD 22.85 | -0.65% | TWD 22.80 | TWD 22.90 | TWD 22.55 | 27.00K |
| 2026-08-24 | TWD 23.00 | +0.66% | TWD 22.80 | TWD 23.20 | TWD 22.75 | 54.11K |
| 2026-08-21 | TWD 22.85 | -0.22% | TWD 22.70 | TWD 22.85 | TWD 22.60 | 34.00K |
| 2026-08-20 | TWD 22.90 | +0.88% | TWD 22.65 | TWD 22.90 | TWD 22.65 | 7.02K |
| 2026-08-19 | TWD 22.70 | +0.44% | TWD 22.45 | TWD 22.85 | TWD 22.45 | 26.00K |
| 2026-08-18 | TWD 22.60 | -0.66% | TWD 22.55 | TWD 22.65 | TWD 22.45 | 14.00K |
| 2026-08-17 | TWD 22.75 | -0.66% | TWD 22.75 | TWD 22.80 | TWD 22.40 | 13.00K |
| 2026-08-14 | TWD 22.90 | +0.66% | TWD 23.10 | TWD 23.10 | TWD 22.60 | 32.05K |
| 2026-08-13 | TWD 22.75 | -1.52% | TWD 22.30 | TWD 23.05 | TWD 22.30 | 23.44K |
| 2026-08-12 | TWD 23.10 | +0.65% | TWD 23.40 | TWD 23.40 | TWD 22.70 | 34.29K |
| 2026-08-11 | TWD 22.95 | -0.43% | TWD 22.80 | TWD 22.95 | TWD 22.55 | 28.06K |
| 2026-08-10 | TWD 23.05 | +0.66% | TWD 23.25 | TWD 23.25 | TWD 22.90 | 21.00K |
| 2026-08-07 | TWD 22.90 | +0.22% | TWD 22.60 | TWD 22.90 | TWD 22.50 | 11.10K |
| 2026-08-06 | TWD 22.85 | -0.22% | TWD 22.50 | TWD 22.85 | TWD 22.50 | 7.10K |
| 2026-08-05 | TWD 22.90 | +1.55% | TWD 22.60 | TWD 22.90 | TWD 22.20 | 93.00K |
| 2026-08-04 | TWD 22.55 | +0.89% | TWD 22.70 | TWD 22.70 | TWD 22.30 | 28.03K |
| 2026-08-03 | TWD 22.35 | +2.05% | TWD 22.00 | TWD 22.40 | TWD 22.00 | 32.00K |
| 2026-07-31 | TWD 21.90 | +0.46% | TWD 21.70 | TWD 22.25 | TWD 21.70 | 82.00K |
| 2026-07-30 | TWD 21.80 | -0.46% | TWD 22.00 | TWD 22.40 | TWD 21.60 | 34.00K |
| 2026-07-29 | TWD 21.90 | -1.79% | TWD 22.10 | TWD 22.55 | TWD 21.50 | 74.00K |
| 2026-07-28 | TWD 22.30 | -2.62% | TWD 22.80 | TWD 22.80 | TWD 22.30 | 48.00K |
| 2026-07-27 | TWD 22.90 | -0.22% | TWD 22.80 | TWD 22.90 | TWD 22.80 | 19.00K |
| 2026-07-24 | TWD 22.95 | -0.43% | TWD 23.40 | TWD 23.40 | TWD 22.75 | 42.00K |
| 2026-07-23 | TWD 23.05 | +0.44% | TWD 22.80 | TWD 23.30 | TWD 22.80 | 51.00K |
| 2026-07-22 | TWD 22.95 | 0.00% | TWD 22.95 | TWD 23.10 | TWD 22.75 | 38.00K |
| 2026-07-21 | TWD 22.95 | +0.44% | TWD 22.95 | TWD 23.10 | TWD 22.80 | 25.00K |
| 2026-07-20 | TWD 22.85 | -0.22% | TWD 22.60 | TWD 22.95 | TWD 22.60 | 32.00K |
| 2026-07-17 | TWD 22.90 | -5.18% | TWD 23.60 | TWD 23.65 | TWD 22.90 | 93.00K |
| 2026-07-16 | TWD 24.15 | +4.77% | TWD 23.05 | TWD 24.60 | TWD 23.05 | 225.37K |
| 2026-07-15 | TWD 23.05 | +1.32% | TWD 23.10 | TWD 23.15 | TWD 22.65 | 48.16K |
| 2026-07-14 | TWD 22.75 | -2.57% | TWD 23.20 | TWD 23.35 | TWD 22.00 | 120.10K |
| 2026-07-13 | TWD 23.35 | +7.60% | TWD 21.80 | TWD 23.85 | TWD 21.80 | 340.00K |
| 2026-07-10 | TWD 21.70 | 0.00% | TWD 21.70 | TWD 21.70 | TWD 21.70 | 0 |
| 2026-07-09 | TWD 21.70 | -0.69% | TWD 21.75 | TWD 21.80 | TWD 21.65 | 33.00K |
| 2026-07-08 | TWD 21.85 | -0.23% | TWD 21.75 | TWD 21.85 | TWD 21.70 | 29.00K |
| 2026-07-07 | TWD 21.90 | -0.90% | TWD 21.90 | TWD 22.00 | TWD 21.70 | 23.01K |
| 2026-07-06 | TWD 22.10 | 0.00% | TWD 22.00 | TWD 22.10 | TWD 21.65 | 38.02K |
| 2026-07-03 | TWD 22.10 | +1.61% | TWD 21.75 | TWD 22.10 | TWD 21.75 | 40.09K |
| 2026-07-02 | TWD 21.75 | +0.69% | TWD 21.65 | TWD 21.75 | TWD 21.55 | 21.15K |
| 2026-07-01 | TWD 21.60 | -0.46% | TWD 21.75 | TWD 22.05 | TWD 21.60 | 36.00K |
| 2026-06-30 | TWD 21.70 | 0.00% | TWD 21.50 | TWD 22.00 | TWD 21.50 | 75.07K |
| 2026-06-29 | TWD 21.70 | -0.23% | TWD 21.90 | TWD 21.90 | TWD 21.55 | 75.28K |
| 2026-06-26 | TWD 21.75 | -1.58% | TWD 22.10 | TWD 22.25 | TWD 21.55 | 57.35K |
| 2026-06-25 | TWD 22.10 | -0.67% | TWD 22.20 | TWD 22.25 | TWD 21.85 | 62.21K |
| 2026-06-24 | TWD 22.25 | +0.45% | TWD 22.35 | TWD 22.35 | TWD 22.00 | 38.00K |
| 2026-06-23 | TWD 22.15 | 0.00% | TWD 22.10 | TWD 22.35 | TWD 22.10 | 15.00K |
| 2026-06-22 | TWD 22.15 | 0.00% | TWD 22.15 | TWD 22.40 | TWD 22.00 | 49.36K |
| 2026-06-18 | TWD 22.15 | -0.89% | TWD 22.35 | TWD 22.35 | TWD 22.00 | 53.36K |
| 2026-06-17 | TWD 22.35 | -0.67% | TWD 22.50 | TWD 22.50 | TWD 22.10 | 44.09K |
| 2026-06-16 | TWD 22.50 | -0.44% | TWD 22.65 | TWD 22.85 | TWD 22.30 | 35.10K |
| 2026-06-15 | TWD 22.60 | +1.57% | TWD 22.05 | TWD 22.65 | TWD 21.80 | 36.00K |
| 2026-06-12 | TWD 22.25 | +0.91% | TWD 22.50 | TWD 22.50 | TWD 22.00 | 31.20K |
| 2026-06-11 | TWD 22.05 | -2.65% | TWD 22.95 | TWD 22.95 | TWD 21.70 | 87.02K |
| 2026-06-10 | TWD 22.65 | -1.31% | TWD 22.95 | TWD 23.00 | TWD 22.35 | 51.00K |
| 2026-06-09 | TWD 22.95 | -1.92% | TWD 23.15 | TWD 23.40 | TWD 22.90 | 73.03K |
| 2026-06-08 | TWD 23.40 | -1.27% | TWD 23.00 | TWD 23.40 | TWD 21.45 | 157.58K |
| 2026-06-05 | TWD 23.70 | +1.28% | TWD 23.40 | TWD 23.75 | TWD 23.30 | 51.28K |
| 2026-06-04 | TWD 23.40 | +2.63% | TWD 22.70 | TWD 23.40 | TWD 22.70 | 83.00K |
| 2026-06-03 | TWD 22.80 | +0.88% | TWD 22.30 | TWD 22.95 | TWD 22.30 | 81.73K |
| 2026-06-02 | TWD 22.60 | -3.00% | TWD 23.05 | TWD 23.05 | TWD 21.75 | 230.33K |
| 2026-06-01 | TWD 23.30 | +1.75% | TWD 22.90 | TWD 23.40 | TWD 22.70 | 88.52K |
| 2026-05-29 | TWD 22.90 | +0.88% | TWD 22.65 | TWD 23.00 | TWD 22.55 | 63.00K |
| 2026-05-28 | TWD 22.70 | -1.09% | TWD 22.75 | TWD 23.05 | TWD 22.45 | 121.11K |
| 2026-05-27 | TWD 22.95 | -2.13% | TWD 23.80 | TWD 23.80 | TWD 22.95 | 102.00K |