Sampo Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	28.400	28.550	28.400	28.450	28.450	157,001
2024-01-26	28.250	28.500	28.250	28.500	28.500	147,113
2024-01-25	28.350	28.400	28.250	28.300	28.300	146,557
2024-01-24	28.200	28.350	28.100	28.350	28.350	279,944
2024-01-23	28.300	28.300	28.150	28.200	28.200	123,548
2024-01-22	28.200	28.600	28.200	28.250	28.250	383,508
2024-01-19	28.100	28.350	28.000	28.200	28.200	258,160
2024-01-18	28.150	28.250	28.000	28.150	28.150	153,107
2024-01-17	28.600	29.000	28.000	28.100	28.100	1,288,396
2024-01-16	28.700	29.000	28.550	28.600	28.600	551,223
2024-01-15	28.700	29.300	28.700	28.800	28.800	394,921
2024-01-12	28.800	28.850	28.700	28.700	28.700	185,210
2024-01-11	28.850	28.850	28.750	28.800	28.800	276,750
2024-01-10	29.000	29.000	28.800	28.850	28.850	247,556
2024-01-09	29.000	29.050	28.900	29.000	29.000	174,860
2024-01-08	29.000	29.250	29.000	29.050	29.050	442,067
2024-01-05	28.950	29.150	28.950	29.100	29.100	247,208
2024-01-04	29.000	29.200	28.800	29.000	29.000	505,918
2024-01-03	29.200	29.200	29.050	29.100	29.100	403,097
2024-01-02	29.050	29.200	28.950	29.200	29.200	394,632
2023-12-29	28.850	29.100	28.750	29.100	29.100	434,501
2023-12-28	28.900	28.900	28.750	28.850	28.850	186,577
2023-12-27	28.800	29.000	28.750	28.900	28.900	367,394
2023-12-26	28.750	28.850	28.700	28.850	28.850	236,329
2023-12-25	28.750	28.750	28.600	28.750	28.750	120,202
2023-12-22	28.700	28.800	28.600	28.750	28.750	323,093
2023-12-21	28.750	28.850	28.700	28.700	28.700	136,292
2023-12-20	28.700	28.850	28.700	28.800	28.800	198,400
2023-12-19	28.800	28.800	28.650	28.700	28.700	230,168
2023-12-18	28.900	28.950	28.800	28.800	28.800	287,471
2023-12-15	28.800	29.100	28.700	28.800	28.800	522,298
2023-12-14	28.650	28.800	28.600	28.800	28.800	405,684
2023-12-13	28.750	28.800	28.550	28.650	28.650	528,345
2023-12-12	28.800	28.900	28.750	28.850	28.850	228,139
2023-12-11	29.000	29.000	28.750	28.850	28.850	284,119
2023-12-08	29.000	29.000	28.850	29.000	29.000	287,978
2023-12-07	28.700	29.000	28.700	28.850	28.850	498,004
2023-12-06	28.850	28.850	28.650	28.750	28.750	269,799
2023-12-05	28.650	28.750	28.600	28.700	28.700	155,500
2023-12-04	28.750	28.800	28.700	28.700	28.700	323,342
2023-12-01	28.750	28.800	28.650	28.750	28.750	337,519
2023-11-30	28.650	28.750	28.500	28.700	28.700	385,931
2023-11-29	28.700	28.700	28.500	28.650	28.650	348,327
2023-11-28	28.550	28.700	28.500	28.700	28.700	303,343
2023-11-27	28.650	28.850	28.300	28.550	28.550	610,413
2023-11-24	28.750	28.800	28.600	28.700	28.700	192,963
2023-11-23	28.850	28.900	28.550	28.850	28.850	341,334
2023-11-22	28.850	28.950	28.800	28.850	28.850	227,501
2023-11-21	29.000	29.000	28.800	28.900	28.900	291,008
2023-11-20	28.800	28.850	28.700	28.750	28.750	274,790
2023-11-17	28.500	28.750	28.500	28.750	28.750	293,016
2023-11-16	28.550	28.650	28.400	28.650	28.650	386,271
2023-11-15	28.200	28.500	28.150	28.500	28.500	561,734
2023-11-14	28.200	28.300	28.100	28.150	28.150	206,169
2023-11-13	28.300	28.350	28.100	28.150	28.150	431,550
2023-11-10	28.500	28.500	28.350	28.350	28.350	130,232
2023-11-09	28.350	28.500	28.250	28.500	28.500	129,027
2023-11-08	28.350	28.400	28.200	28.250	28.250	289,936
2023-11-07	28.500	28.500	28.350	28.400	28.400	108,239
2023-11-06	28.750	28.750	28.350	28.550	28.550	139,377

← NewerPage 12 of 21 · 1,221 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.