Sampo Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	28.300	28.700	28.300	28.550	28.550	324,920
2023-11-02	28.100	28.250	28.100	28.250	28.250	236,304
2023-11-01	28.000	28.150	27.900	28.000	28.000	360,655
2023-10-31	28.300	28.300	28.000	28.000	28.000	321,743
2023-10-30	28.350	28.350	28.100	28.100	28.100	360,089
2023-10-27	28.500	28.500	28.100	28.250	28.250	804,363
2023-10-26	29.000	29.150	28.600	28.600	28.600	687,278
2023-10-25	28.900	29.500	28.900	29.500	29.500	796,263
2023-10-24	28.600	28.950	28.350	28.950	28.950	446,573
2023-10-23	28.400	28.650	28.400	28.550	28.550	160,039
2023-10-20	28.700	29.500	27.950	28.450	28.450	1,884,778
2023-10-19	28.800	28.950	28.200	28.650	28.650	942,611
2023-10-18	29.200	29.850	28.800	28.800	28.800	2,727,776
2023-10-17	29.800	29.850	29.000	29.350	29.350	875,491
2023-10-16	29.150	29.700	29.100	29.650	29.650	386,495
2023-10-13	29.600	30.000	29.250	29.400	29.400	787,826
2023-10-12	29.500	29.950	29.350	29.900	29.900	1,289,115
2023-10-11	28.900	29.750	28.900	29.450	29.450	1,641,663
2023-10-06	28.950	28.950	28.750	28.900	28.900	239,200
2023-10-05	29.150	29.150	28.900	29.000	29.000	484,308
2023-10-04	28.650	29.300	28.500	28.950	28.950	654,100
2023-10-03	29.000	29.200	28.700	28.750	28.750	636,586
2023-10-02	28.500	29.150	28.450	28.950	28.950	1,499,215
2023-09-28	28.500	28.550	28.400	28.500	28.500	215,796
2023-09-27	28.500	28.500	28.250	28.500	28.500	303,369
2023-09-26	28.300	28.650	28.150	28.400	28.400	754,352
2023-09-25	28.150	28.400	28.000	28.350	28.350	403,798
2023-09-22	28.200	28.200	27.850	28.050	28.050	407,350
2023-09-21	28.400	28.400	28.050	28.100	28.100	345,595
2023-09-20	28.350	28.400	28.150	28.350	28.350	324,377
2023-09-19	28.350	28.350	28.250	28.300	28.300	186,112
2023-09-18	28.450	28.450	28.250	28.300	28.300	164,756
2023-09-15	28.400	28.400	28.250	28.350	28.350	226,388
2023-09-14	28.450	28.450	28.300	28.300	28.300	314,131
2023-09-13	28.300	28.450	28.150	28.350	28.350	395,597
2023-09-12	28.350	28.350	28.150	28.300	28.300	243,290
2023-09-11	28.450	28.450	28.050	28.100	28.100	505,906
2023-09-08	28.350	28.450	28.000	28.350	28.350	506,200
2023-09-07	28.400	28.650	28.200	28.250	28.250	1,044,849
2023-09-06	27.700	28.200	27.700	28.200	28.200	548,110
2023-09-05	28.000	28.050	27.750	27.750	27.750	217,672
2023-09-04	27.900	28.000	27.850	28.000	28.000	241,326
2023-09-01	27.750	28.100	27.750	27.950	27.950	576,433
2023-08-31	27.500	27.850	27.500	27.800	27.800	424,527
2023-08-30	27.300	27.700	27.300	27.600	27.600	296,875
2023-08-29	27.300	27.400	27.250	27.300	27.300	99,614
2023-08-28	27.250	27.450	27.250	27.350	27.350	182,198
2023-08-25	27.150	27.350	27.150	27.250	27.250	129,936
2023-08-24	27.300	27.400	27.200	27.200	27.200	196,960
2023-08-23	27.350	27.450	27.200	27.200	27.200	274,578
2023-08-22	27.450	27.550	27.300	27.300	27.300	425,251
2023-08-21	27.500	27.600	27.300	27.600	27.600	253,611
2023-08-18	27.300	27.600	27.200	27.500	27.500	447,619
2023-08-17	27.200	27.550	27.150	27.500	27.500	323,287
2023-08-16	27.550	27.550	27.250	27.350	27.350	304,098
2023-08-15	27.100	27.500	27.100	27.450	27.450	1,317,813
2023-08-14	27.150	27.200	26.800	26.900	26.900	1,075,141
2023-08-11	27.350	27.600	27.150	27.150	27.150	1,263,664
2023-08-10	27.700	27.900	27.250	27.450	27.450	490,482
2023-08-09	27.600	27.800	27.600	27.700	27.700	181,780

← NewerPage 13 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.