Sampo Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	26.550	26.600	26.450	26.500	25.075	86,494
2023-02-07	26.600	26.600	26.500	26.550	25.123	87,901
2023-02-06	26.600	26.600	26.450	26.600	25.170	131,649
2023-02-03	26.600	26.600	26.450	26.550	25.123	151,358
2023-02-02	26.800	26.800	26.600	26.700	25.265	127,480
2023-02-01	26.750	26.750	26.500	26.700	25.265	166,093
2023-01-31	26.650	26.750	26.500	26.650	25.217	114,541
2023-01-30	26.550	26.800	26.450	26.600	25.170	209,579
2023-01-17	26.200	26.550	26.200	26.550	25.123	262,822
2023-01-16	26.150	26.250	26.150	26.200	24.791	60,532
2023-01-13	26.150	26.300	26.050	26.150	24.744	147,768
2023-01-12	26.100	26.350	26.100	26.150	24.744	129,382
2023-01-11	26.350	26.350	26.150	26.200	24.791	299,562
2023-01-10	26.250	26.350	26.050	26.350	24.933	165,177
2023-01-09	26.350	26.350	26.150	26.350	24.933	242,447
2023-01-06	26.250	26.250	26.000	26.200	24.791	188,303
2023-01-05	26.250	26.400	26.150	26.250	24.839	293,218
2023-01-04	26.200	26.350	26.100	26.250	24.839	139,268
2023-01-03	26.200	26.350	26.150	26.200	24.791	120,848
2022-12-30	26.450	26.650	26.250	26.500	25.075	541,575
2022-12-29	25.650	26.500	25.650	26.400	24.981	354,391
2022-12-28	26.150	26.450	25.900	26.000	24.602	332,277
2022-12-27	26.050	26.500	26.000	26.150	24.744	649,338
2022-12-26	25.600	25.750	25.450	25.650	24.271	127,778
2022-12-23	25.350	25.550	25.250	25.550	24.176	115,855
2022-12-22	25.400	25.600	25.400	25.600	24.224	130,814
2022-12-21	25.250	25.500	25.200	25.400	24.034	137,657
2022-12-20	25.000	25.400	25.000	25.350	23.987	179,913
2022-12-19	25.100	25.300	25.050	25.200	23.845	197,303
2022-12-16	25.500	25.550	25.200	25.200	23.845	416,245
2022-12-15	26.000	26.050	25.650	25.650	24.271	244,686
2022-12-14	26.050	26.300	25.950	26.000	24.602	339,490
2022-12-13	25.600	26.050	25.550	26.000	24.602	379,382
2022-12-12	25.450	25.600	25.100	25.600	24.224	259,132
2022-12-09	25.350	26.200	25.250	25.450	24.082	686,337
2022-12-08	25.700	25.750	25.100	25.100	23.751	393,825
2022-12-07	25.050	26.200	25.000	25.800	24.413	849,480
2022-12-06	25.450	25.450	25.100	25.100	23.751	234,124
2022-12-05	25.250	25.450	25.200	25.450	24.082	293,032
2022-12-02	25.400	25.400	25.250	25.250	23.893	179,822
2022-12-01	25.550	25.550	25.300	25.400	24.034	234,609
2022-11-30	25.450	25.450	25.250	25.300	23.940	194,402
2022-11-29	25.200	25.450	25.150	25.450	24.082	140,153
2022-11-28	25.100	25.500	25.100	25.450	24.082	161,371
2022-11-25	25.400	25.400	25.250	25.400	24.034	125,285
2022-11-24	25.550	25.600	25.450	25.500	24.129	124,015
2022-11-23	25.250	25.500	25.250	25.500	24.129	142,872
2022-11-22	25.350	25.400	25.100	25.400	24.034	567,173
2022-11-21	25.100	25.300	25.050	25.300	23.940	375,061
2022-11-18	25.250	25.450	25.100	25.100	23.751	356,451
2022-11-17	24.900	25.400	24.800	25.300	23.940	360,198
2022-11-16	25.550	25.550	24.750	24.900	23.561	634,605
2022-11-15	25.150	25.650	25.150	25.450	24.082	206,212
2022-11-14	24.950	25.500	24.950	25.350	23.987	308,364
2022-11-11	25.050	25.800	24.850	24.950	23.609	347,623
2022-11-10	25.100	25.100	24.800	25.100	23.751	175,124
2022-11-09	24.850	25.150	24.850	25.150	23.798	267,299
2022-11-08	24.400	24.950	24.400	24.850	23.514	243,931
2022-11-07	23.850	24.450	23.850	24.400	23.088	426,242
2022-11-04	23.650	23.950	23.550	23.850	22.568	201,722

← NewerPage 16 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.