Sampo Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	28.350	28.550	28.200	28.500	28.500	414,607
2024-07-31	28.250	28.400	28.200	28.300	28.300	119,693
2024-07-30	28.250	28.300	28.050	28.250	28.250	227,506
2024-07-29	28.150	28.350	28.150	28.250	28.250	190,783
2024-07-26	28.000	28.300	27.900	28.050	28.050	389,913
2024-07-23	28.000	28.300	28.000	28.150	28.150	307,052
2024-07-22	28.250	28.350	27.800	28.000	28.000	901,772
2024-07-19	28.500	28.500	28.200	28.200	28.200	849,976
2024-07-18	28.600	28.600	28.400	28.500	28.500	419,470
2024-07-17	28.700	28.700	28.450	28.600	28.600	319,634
2024-07-16	28.650	28.800	28.400	28.450	28.450	453,798
2024-07-15	28.500	28.550	28.400	28.450	28.450	204,908
2024-07-12	28.450	28.650	28.450	28.500	28.500	304,655
2024-07-11	28.450	28.500	28.400	28.450	28.450	303,953
2024-07-10	28.550	28.650	28.450	28.500	28.500	385,258
2024-07-09	28.800	28.800	28.500	28.550	28.550	596,817
2024-07-08	28.900	29.000	28.650	28.800	28.800	596,439
2024-07-05	29.100	29.300	28.850	29.150	29.150	814,399
2024-07-04	28.850	28.950	28.700	28.800	28.800	622,720
2024-07-03	28.800	28.850	28.750	28.750	28.750	165,056
2024-07-02	28.900	28.900	28.650	28.750	28.750	207,874
2024-07-01	29.000	29.000	28.850	28.900	28.900	204,689
2024-06-28	28.900	29.050	28.850	28.850	28.850	198,782
2024-06-27	28.900	28.950	28.800	28.850	28.850	220,700
2024-06-26	28.950	29.000	28.850	28.900	28.900	324,818
2024-06-25	29.000	29.050	28.750	29.050	29.050	415,543
2024-06-24	28.800	28.900	28.700	28.800	28.800	295,967
2024-06-21	28.850	28.850	28.700	28.700	28.700	712,461
2024-06-20	28.850	28.900	28.700	28.900	28.900	313,260
2024-06-19	28.650	28.850	28.650	28.750	28.750	311,530
2024-06-18	28.650	28.750	28.600	28.650	28.650	232,782
2024-06-17	28.550	28.900	28.550	28.650	28.650	512,554
2024-06-14	28.500	28.700	28.450	28.550	28.550	283,527
2024-06-13	28.500	28.750	28.400	28.400	28.400	1,163,369
2024-06-12	28.650	28.650	28.300	28.400	28.400	758,616
2024-06-11	28.800	28.950	28.650	28.650	28.650	253,757
2024-06-07	28.900	29.250	28.800	28.800	28.800	842,556
2024-06-06	28.750	29.100	28.650	29.000	29.000	708,831
2024-06-05	28.900	28.900	28.800	28.800	28.800	229,899
2024-06-04	29.000	29.000	28.850	28.950	28.950	192,401
2024-06-03	28.900	29.050	28.850	28.950	28.950	279,026
2024-05-31	28.750	28.950	28.750	28.900	28.900	300,118
2024-05-30	28.850	29.000	28.750	28.750	28.750	295,228
2024-05-29	28.900	29.000	28.800	28.850	28.850	226,890
2024-05-28	28.850	29.050	28.850	28.900	28.900	425,203
2024-05-27	28.850	29.000	28.750	28.900	28.900	237,659
2024-05-24	28.800	28.900	28.550	28.850	28.850	486,051
2024-05-23	29.150	29.150	28.900	28.900	28.900	683,791
2024-05-22	29.150	29.300	29.100	29.300	29.300	419,148
2024-05-21	29.600	29.600	29.100	29.150	29.150	649,747
2024-05-20	29.800	29.800	29.500	29.750	29.750	468,684
2024-05-17	29.900	29.950	29.550	29.750	29.750	673,049
2024-05-16	29.950	30.150	29.700	29.900	29.900	1,387,958
2024-05-15	29.700	30.000	29.700	29.800	29.800	999,771
2024-05-14	29.450	29.600	29.400	29.500	29.500	309,760
2024-05-13	29.700	29.750	29.450	29.450	29.450	485,153
2024-05-10	29.300	29.750	29.300	29.650	29.650	1,020,231
2024-05-09	29.400	29.450	29.250	29.350	29.350	499,077
2024-05-08	29.400	29.600	29.300	29.300	29.300	796,562
2024-05-07	29.100	29.350	29.050	29.300	29.300	529,240

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-27	1.5000 TWD
2022-07-05	2.7000 TWD
2021-09-15	2.5000 TWD
2020-07-01	1.5000 TWD
2019-08-02	1.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.