Stock listing
TPEx:8489 Samebest Co., Ltd. (三貝德) 股價
Follow Samebest Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:8489
$21.85 TWD +0.35 (+1.6%)
Close on Oct 30, 2026
- Day range
- $21.40 – $21.85 TWDOct 30, 2026
- Volume
- 26,412 sharesOct 30, 2026
- Market cap
- $1.31B TWDAt the close on Oct 30, 2026 · price × 59.95M shares outstanding
- 52-week range
- $21.15 – $45.45 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.02M TWDMedian day 34,000 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:8489 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $21.85 | +0.35 | +1.6% | $21.40 | $21.85 | $21.40 | 26,412 | |
| $21.50 | -0.50 | -2.3% | $21.95 | $21.95 | $21.50 | 54,845 | |
| $22.00 | 0.00 | 0.0% | $21.55 | $22.00 | $21.55 | 29,655 | |
| $22.00 | +0.55 | +2.6% | $21.45 | $22.00 | $21.35 | 29,308 | |
| $21.45 | 0.00 | 0.0% | $21.45 | $21.45 | $21.45 | 0 | |
| $21.45 | -0.25 | -1.2% | $21.70 | $21.75 | $21.45 | 49,063 | |
| $21.70 | -0.10 | -0.5% | $21.45 | $22.00 | $21.45 | 50,759 | |
| $21.80 | +0.35 | +1.6% | $21.35 | $21.80 | $21.30 | 54,876 | |
| $21.45 | -0.45 | -2.1% | $21.70 | $21.70 | $21.35 | 74,161 | |
| $21.90 | -0.05 | -0.2% | $21.95 | $21.95 | $21.80 | 53,050 | |
| $21.95 | -0.05 | -0.2% | $21.70 | $21.95 | $21.70 | 46,870 | |
| $22.00 | 0.00 | 0.0% | $22.00 | $22.05 | $21.75 | 86,969 | |
| $22.00 | -0.45 | -2.0% | $22.30 | $22.30 | $21.70 | 74,001 | |
| $22.45 | +0.55 | +2.5% | $21.95 | $22.45 | $21.15 | 61,004 | |
| $21.90 | 0.00 | 0.0% | $21.65 | $21.90 | $21.65 | 36,600 | |
| $21.90 | -0.30 | -1.4% | $21.80 | $21.90 | $21.65 | 57,091 | |
| $22.20 | +0.15 | +0.7% | $21.80 | $22.20 | $21.65 | 53,201 | |
| $22.05 | -0.20 | -0.9% | $21.95 | $22.05 | $21.75 | 56,001 | |
| $22.25 | -0.20 | -0.9% | $21.85 | $22.25 | $21.80 | 57,025 | |
| $22.45 | 0.00 | 0.0% | $22.50 | $22.55 | $22.15 | 41,022 | |
| $22.45 | +0.20 | +0.9% | $22.00 | $22.45 | $21.95 | 38,031 | |
| $22.25 | -0.30 | -1.3% | $22.30 | $22.45 | $21.90 | 61,000 | |
| $22.55 | -0.10 | -0.4% | $22.55 | $22.70 | $22.30 | 30,009 | |
| $22.65 | -0.75 | -3.2% | $23.40 | $23.40 | $22.50 | 147,406 | |
| $23.40 | +1.90 | +8.8% | $21.40 | $23.65 | $21.20 | 449,294 | |
| $21.50 | -0.10 | -0.5% | $21.50 | $21.50 | $21.40 | 41,487 | |
| $21.60 | +0.05 | +0.2% | $21.50 | $21.75 | $21.40 | 27,000 | |
| $21.55 | -0.10 | -0.5% | $21.60 | $21.65 | $21.40 | 24,110 | |
| $21.65 | +0.05 | +0.2% | $21.55 | $21.65 | $21.50 | 23,000 | |
| $21.60 | -0.15 | -0.7% | $21.50 | $21.75 | $21.50 | 38,000 | |
| $21.75 | -0.15 | -0.7% | $21.95 | $21.95 | $21.70 | 17,000 | |
| $21.90 | -0.05 | -0.2% | $21.95 | $21.95 | $21.70 | 9,049 | |
| $21.95 | 0.00 | 0.0% | $21.95 | $22.00 | $21.70 | 20,001 | |
| $21.95 | -0.05 | -0.2% | $21.85 | $22.00 | $21.80 | 20,000 | |
| $22.00 | -0.15 | -0.7% | $22.20 | $22.20 | $21.80 | 29,324 | |
| $22.15 | +0.05 | +0.2% | $21.85 | $22.25 | $21.85 | 6,019 | |
| $22.10 | +0.20 | +0.9% | $21.80 | $22.10 | $21.70 | 24,050 | |
| $21.90 | +0.10 | +0.5% | $21.80 | $21.95 | $21.80 | 45,001 | |
| $21.80 | -0.45 | -2.0% | $22.05 | $22.10 | $21.80 | 58,000 | |
| $22.25 | -0.15 | -0.7% | $22.50 | $22.50 | $22.20 | 32,001 | |
| $22.40 | -0.05 | -0.2% | $22.35 | $22.45 | $22.05 | 15,000 | |
| $22.45 | -0.05 | -0.2% | $22.35 | $22.60 | $22.35 | 48,905 | |
| $22.50 | -0.30 | -1.3% | $22.85 | $22.85 | $22.35 | 15,023 | |
| $22.80 | -0.05 | -0.2% | $22.75 | $22.80 | $22.55 | 50,055 | |
| $22.85 | -0.15 | -0.7% | $22.80 | $22.90 | $22.55 | 27,000 | |
| $23.00 | +0.15 | +0.7% | $22.80 | $23.20 | $22.75 | 54,107 | |
| $22.85 | -0.05 | -0.2% | $22.70 | $22.85 | $22.60 | 34,000 | |
| $22.90 | +0.20 | +0.9% | $22.65 | $22.90 | $22.65 | 7,019 | |
| $22.70 | +0.10 | +0.4% | $22.45 | $22.85 | $22.45 | 26,000 | |
| $22.60 | -0.15 | -0.7% | $22.55 | $22.65 | $22.45 | 14,000 | |
| $22.75 | -0.15 | -0.7% | $22.75 | $22.80 | $22.40 | 13,000 | |
| $22.90 | +0.15 | +0.7% | $23.10 | $23.10 | $22.60 | 32,050 | |
| $22.75 | -0.35 | -1.5% | $22.30 | $23.05 | $22.30 | 23,444 | |
| $23.10 | +0.15 | +0.7% | $23.40 | $23.40 | $22.70 | 34,287 | |
| $22.95 | -0.10 | -0.4% | $22.80 | $22.95 | $22.55 | 28,064 | |
| $23.05 | +0.15 | +0.7% | $23.25 | $23.25 | $22.90 | 21,000 | |
| $22.90 | +0.05 | +0.2% | $22.60 | $22.90 | $22.50 | 11,100 | |
| $22.85 | -0.05 | -0.2% | $22.50 | $22.85 | $22.50 | 7,100 | |
| $22.90 | +0.35 | +1.6% | $22.60 | $22.90 | $22.20 | 93,000 | |
| $22.55 | +0.20 | +0.9% | $22.70 | $22.70 | $22.30 | 28,025 | |
| $22.35 | +0.45 | +2.1% | $22.00 | $22.40 | $22.00 | 32,000 | |
| $21.90 | +0.10 | +0.5% | $21.70 | $22.25 | $21.70 | 82,000 | |
| $21.80 | -0.10 | -0.5% | $22.00 | $22.40 | $21.60 | 34,000 |
- Ticker
- TPEx:8489
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about Samebest Co., Ltd.