Sampo Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	26.350	26.400	26.250	26.250	26.250	119,739
2023-05-10	26.650	26.650	26.300	26.350	26.350	194,285
2023-05-09	26.700	26.700	26.500	26.500	26.500	196,778
2023-05-08	26.700	26.750	26.500	26.600	26.600	368,109
2023-05-05	26.150	26.550	26.150	26.500	26.500	355,941
2023-05-04	26.100	26.250	26.100	26.200	26.200	125,112
2023-05-03	26.150	26.200	26.000	26.100	26.100	346,524
2023-05-02	26.300	26.300	26.150	26.250	26.250	454,399
2023-04-28	26.300	26.350	26.250	26.300	26.300	418,108
2023-04-27	26.250	26.450	26.100	26.300	26.300	1,628,485
2023-04-26	27.700	27.950	27.700	27.900	26.400	1,379,321
2023-04-25	27.850	28.000	27.650	27.700	26.211	868,069
2023-04-24	27.750	28.000	27.650	27.850	26.353	1,238,065
2023-04-21	27.450	27.650	27.400	27.550	26.069	650,529
2023-04-20	27.500	27.650	27.450	27.500	26.022	496,274
2023-04-19	27.500	27.600	27.450	27.550	26.069	616,123
2023-04-18	27.750	27.750	27.550	27.600	26.116	321,275
2023-04-17	27.850	27.900	27.700	27.750	26.258	391,332
2023-04-14	27.800	27.800	27.600	27.800	26.305	284,410
2023-04-13	27.850	27.900	27.750	27.800	26.305	171,644
2023-04-12	28.000	28.000	27.750	27.850	26.353	253,525
2023-04-11	28.000	28.000	27.800	27.900	26.400	283,945
2023-04-10	27.800	27.900	27.750	27.900	26.400	298,500
2023-04-07	27.700	27.850	27.650	27.800	26.305	138,713
2023-04-06	27.600	27.750	27.400	27.700	26.211	359,375
2023-03-31	27.400	27.550	27.350	27.500	26.022	159,990
2023-03-30	27.350	27.450	27.350	27.400	25.927	152,504
2023-03-29	27.350	27.800	27.250	27.350	25.880	230,797
2023-03-28	27.650	27.700	27.300	27.300	25.832	163,969
2023-03-27	27.150	27.650	27.150	27.600	26.116	476,190
2023-03-24	27.150	27.300	27.150	27.150	25.690	179,025
2023-03-23	27.300	27.300	27.150	27.150	25.690	226,498
2023-03-22	26.950	27.300	26.900	27.300	25.832	573,349
2023-03-21	26.900	27.000	26.850	26.900	25.454	189,547
2023-03-20	27.000	27.050	26.800	26.850	25.407	297,815
2023-03-17	26.900	27.100	26.850	27.050	25.596	253,378
2023-03-16	26.900	26.950	26.800	26.900	25.454	244,896
2023-03-15	26.900	27.100	26.850	26.950	25.501	365,976
2023-03-14	26.900	27.000	26.750	26.900	25.454	153,962
2023-03-13	27.200	27.200	26.800	26.900	25.454	450,350
2023-03-10	27.400	27.400	27.000	27.300	25.832	703,959
2023-03-09	27.550	27.550	27.350	27.450	25.974	192,413
2023-03-08	27.250	27.450	27.150	27.450	25.974	190,893
2023-03-07	27.000	27.300	27.000	27.250	25.785	215,006
2023-03-06	26.800	27.050	26.800	27.000	25.548	396,263
2023-03-03	26.900	26.950	26.750	26.800	25.359	343,432
2023-03-02	26.900	26.950	26.850	26.900	25.454	86,000
2023-03-01	26.850	27.000	26.800	26.950	25.501	139,354
2023-02-24	26.950	26.950	26.800	26.900	25.454	230,871
2023-02-23	26.850	26.950	26.800	26.950	25.501	227,524
2023-02-22	26.750	26.800	26.600	26.750	25.312	172,006
2023-02-21	27.050	27.050	26.850	26.850	25.407	189,910
2023-02-20	26.850	26.950	26.850	26.950	25.501	140,032
2023-02-17	26.800	26.950	26.800	26.850	25.407	148,743
2023-02-16	27.000	27.000	26.850	26.950	25.501	159,432
2023-02-15	26.850	26.950	26.750	26.950	25.501	568,603
2023-02-14	26.600	26.800	26.600	26.750	25.312	128,985
2023-02-13	26.500	26.700	26.200	26.600	25.170	395,830
2023-02-10	26.450	26.450	26.150	26.450	25.028	281,306
2023-02-09	26.450	26.500	26.250	26.350	24.933	228,734

← NewerPage 15 of 21 · 1,216 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.