Sampo Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	23.800	23.800	23.550	23.750	22.473	124,297
2022-11-02	23.950	24.000	23.800	23.850	22.568	124,964
2022-11-01	23.600	23.900	23.600	23.900	22.615	143,405
2022-10-31	23.550	23.600	23.450	23.500	22.237	163,458
2022-10-28	23.750	23.800	23.500	23.500	22.237	121,212
2022-10-27	23.550	23.700	23.350	23.700	22.426	163,000
2022-10-26	23.200	23.500	23.150	23.450	22.189	207,050
2022-10-25	23.400	23.400	23.050	23.200	21.953	229,504
2022-10-24	23.150	23.500	23.000	23.200	21.953	296,716
2022-10-21	24.100	24.100	22.750	22.800	21.574	1,715,682
2022-10-20	25.250	25.500	23.750	23.750	22.473	5,525,586
2022-10-19	25.350	25.850	25.100	25.600	24.224	450,641
2022-10-18	24.850	25.700	24.600	25.700	24.318	548,935
2022-10-17	24.850	24.900	24.450	24.850	23.514	558,211
2022-10-14	24.800	25.400	24.800	25.050	23.703	268,600
2022-10-13	25.150	25.400	24.550	24.700	23.372	580,873
2022-10-12	25.650	25.650	24.800	25.400	24.034	240,521
2022-10-11	25.750	25.850	24.550	25.750	24.366	480,702
2022-10-07	25.800	25.900	25.700	25.750	24.366	199,268
2022-10-06	25.900	26.050	25.800	25.800	24.413	234,716
2022-10-05	26.200	26.300	25.850	25.850	24.460	373,868
2022-10-04	26.100	26.350	25.900	26.200	24.791	141,563
2022-10-03	26.000	26.200	25.850	26.150	24.744	154,460
2022-09-30	26.250	26.250	25.900	26.150	24.744	90,950
2022-09-29	26.250	26.250	25.950	26.250	24.839	149,749
2022-09-28	26.300	27.100	25.550	26.000	24.602	578,971
2022-09-27	26.800	26.800	26.250	26.300	24.886	273,009
2022-09-26	26.950	27.150	26.500	26.750	25.312	464,117
2022-09-23	27.350	27.400	27.050	27.150	25.690	132,433
2022-09-22	27.300	27.350	26.950	27.350	25.880	416,202
2022-09-21	27.450	27.650	27.300	27.300	25.832	135,873
2022-09-20	27.250	27.850	27.250	27.850	26.353	136,905
2022-09-19	27.200	27.400	27.200	27.300	25.832	145,031
2022-09-16	27.550	27.700	27.400	27.400	25.927	203,389
2022-09-15	27.600	27.850	27.550	27.700	26.211	161,685
2022-09-14	27.400	28.000	27.400	27.800	26.305	155,225
2022-09-13	27.950	28.050	27.800	27.950	26.447	136,366
2022-09-12	28.000	28.000	27.800	27.950	26.447	98,007
2022-09-08	28.000	28.000	27.450	27.600	26.116	133,934
2022-09-07	27.700	27.700	27.250	27.350	25.880	303,651
2022-09-06	28.000	28.000	27.700	27.900	26.400	123,780
2022-09-05	28.050	28.050	27.750	27.900	26.400	167,719
2022-09-02	28.250	28.300	27.750	28.000	26.495	217,669
2022-09-01	28.100	28.350	27.450	28.350	26.826	357,823
2022-08-31	28.200	28.350	28.200	28.250	26.731	151,520
2022-08-30	28.150	28.200	28.100	28.200	26.684	118,743
2022-08-29	28.200	28.400	28.050	28.150	26.637	368,595
2022-08-26	28.400	28.500	28.250	28.300	26.779	275,239
2022-08-25	28.300	28.350	28.200	28.300	26.779	164,495
2022-08-24	28.250	28.400	28.150	28.350	26.826	214,032
2022-08-23	28.250	28.250	28.050	28.250	26.731	234,223
2022-08-22	28.000	28.400	27.900	28.150	26.637	103,000
2022-08-19	28.500	28.500	28.150	28.350	26.826	152,459
2022-08-18	28.250	28.500	28.250	28.500	26.968	240,402
2022-08-17	28.050	28.500	28.050	28.350	26.826	352,090
2022-08-16	28.000	28.150	27.850	28.050	26.542	148,854
2022-08-15	27.800	28.100	27.800	28.000	26.495	274,764
2022-08-12	27.400	27.950	27.300	27.800	26.305	439,199
2022-08-11	27.250	27.500	27.250	27.450	25.974	275,265
2022-08-10	27.200	27.300	27.100	27.250	25.785	106,433

← NewerPage 17 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.