Sampo Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	29.200	29.350	29.000	29.100	29.100	487,580
2024-05-03	29.200	29.450	29.150	29.150	29.150	502,795
2024-05-02	29.000	29.200	28.900	29.150	29.150	659,188
2024-04-30	29.150	29.350	28.950	29.000	29.000	886,009
2024-04-29	29.350	29.500	29.200	29.200	29.200	901,964
2024-04-26	29.250	29.350	29.050	29.350	29.350	462,338
2024-04-25	29.550	29.550	29.050	29.150	29.150	616,829
2024-04-24	29.000	29.300	29.000	29.200	29.200	454,944
2024-04-23	29.200	29.200	28.900	29.150	29.150	472,466
2024-04-22	28.800	29.300	28.800	29.000	29.000	868,853
2024-04-19	29.500	29.500	28.400	28.700	28.700	1,068,510
2024-04-18	28.700	29.600	28.600	29.500	29.500	1,624,401
2024-04-17	28.350	28.850	28.300	28.600	28.600	655,163
2024-04-16	28.700	28.700	28.150	28.400	28.400	1,183,155
2024-04-15	28.750	28.800	28.650	28.700	28.700	434,384
2024-04-12	28.550	28.800	28.400	28.700	28.700	1,008,012
2024-04-11	28.800	28.850	28.450	28.500	28.500	3,759,553
2024-04-10	30.250	30.350	30.150	30.300	30.300	2,920,319
2024-04-09	30.100	30.350	30.100	30.200	30.200	1,626,849
2024-04-08	29.950	30.300	29.950	30.200	30.200	1,513,289
2024-04-03	30.100	30.150	29.950	30.100	30.100	703,313
2024-04-02	29.900	30.150	29.850	30.050	30.050	979,027
2024-04-01	29.600	29.850	29.600	29.850	29.850	406,646
2024-03-29	29.550	29.800	29.500	29.550	29.550	448,000
2024-03-28	29.800	29.850	29.600	29.600	29.600	567,879
2024-03-27	29.550	29.800	29.550	29.700	29.700	428,775
2024-03-26	29.650	29.900	29.550	29.600	29.600	763,914
2024-03-25	29.650	29.650	29.550	29.650	29.650	366,616
2024-03-22	29.500	29.600	29.450	29.600	29.600	509,208
2024-03-21	29.450	29.600	29.400	29.500	29.500	420,458
2024-03-20	29.550	29.650	29.400	29.450	29.450	608,274
2024-03-19	29.600	29.750	29.550	29.600	29.600	430,358
2024-03-18	29.350	29.650	29.350	29.650	29.650	674,705
2024-03-15	29.350	29.600	29.100	29.300	29.300	882,893
2024-03-14	29.200	29.400	29.200	29.300	29.300	518,225
2024-03-13	29.000	29.250	29.000	29.200	29.200	510,133
2024-03-12	29.050	29.150	28.950	29.100	29.100	496,602
2024-03-11	29.000	29.000	28.700	28.850	28.850	446,321
2024-03-08	28.850	29.000	28.800	28.850	28.850	331,265
2024-03-07	28.900	29.000	28.800	28.900	28.900	305,794
2024-03-06	28.950	29.100	28.650	29.000	29.000	1,232,441
2024-03-05	29.100	29.100	28.900	28.900	28.900	316,281
2024-03-04	28.850	29.050	28.850	29.000	29.000	258,308
2024-03-01	28.850	29.100	28.850	29.000	29.000	148,563
2024-02-29	28.800	29.150	28.600	29.000	29.000	543,292
2024-02-27	28.850	28.850	28.600	28.750	28.750	294,210
2024-02-26	28.800	28.950	28.750	28.800	28.800	200,009
2024-02-23	28.950	29.000	28.800	28.850	28.850	189,594
2024-02-22	29.250	29.250	28.800	28.900	28.900	370,616
2024-02-21	28.850	29.250	28.700	29.250	29.250	1,155,790
2024-02-20	28.850	28.850	28.650	28.700	28.700	178,858
2024-02-19	28.700	28.850	28.600	28.850	28.850	332,963
2024-02-16	28.600	28.900	28.500	28.550	28.550	375,840
2024-02-15	28.300	28.600	28.200	28.600	28.600	426,271
2024-02-05	28.400	28.450	28.250	28.300	28.300	347,572
2024-02-02	28.650	28.750	28.550	28.550	28.550	186,115
2024-02-01	28.500	28.650	28.350	28.650	28.650	231,013
2024-01-31	28.350	28.800	28.350	28.500	28.500	279,107
2024-01-30	28.450	28.500	28.350	28.450	28.450	105,603
2024-01-29	28.400	28.550	28.400	28.450	28.450	157,001

← NewerPage 11 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.