Sampo Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	27.050	27.600	27.050	27.350	25.880	232,450
2022-08-08	26.600	27.150	26.600	27.150	25.690	275,062
2022-08-05	26.450	26.700	26.350	26.600	25.170	153,838
2022-08-04	26.200	26.350	25.950	26.350	24.933	314,758
2022-08-03	26.200	26.200	26.000	26.200	24.791	288,605
2022-08-02	26.200	26.400	26.000	26.200	24.791	368,048
2022-08-01	26.350	26.400	26.100	26.400	24.981	204,410
2022-07-29	26.000	26.200	25.850	26.200	24.791	221,959
2022-07-28	26.000	26.000	25.700	25.850	24.460	230,324
2022-07-27	25.800	25.950	25.700	25.950	24.555	165,512
2022-07-26	25.900	25.950	25.750	25.800	24.413	105,885
2022-07-25	25.550	25.900	25.500	25.900	24.508	137,102
2022-07-22	25.600	25.600	25.350	25.550	24.176	263,994
2022-07-21	25.600	25.700	25.350	25.700	24.318	253,356
2022-07-20	25.550	25.750	25.500	25.600	24.224	278,888
2022-07-19	25.150	25.450	25.150	25.450	24.082	103,389
2022-07-18	25.000	25.600	24.900	25.200	23.845	253,656
2022-07-15	25.000	25.000	24.700	24.950	23.609	214,160
2022-07-14	24.850	25.150	24.600	25.050	23.703	140,329
2022-07-13	24.700	25.200	24.250	24.850	23.514	361,498
2022-07-12	25.050	25.200	24.200	24.200	22.899	492,056
2022-07-11	25.700	25.700	25.100	25.200	23.845	431,679
2022-07-08	25.650	25.950	25.600	25.700	24.318	257,992
2022-07-07	25.500	26.000	25.050	25.650	24.271	567,150
2022-07-06	26.000	26.050	25.200	25.350	23.987	1,093,589
2022-07-05	27.000	27.100	25.950	26.000	24.602	1,953,548
2022-07-04	29.200	30.200	29.100	29.200	25.075	1,774,660
2022-07-01	29.700	29.850	28.750	29.200	25.075	1,254,989
2022-06-30	30.050	30.250	29.650	29.650	25.462	908,644
2022-06-29	30.350	30.500	30.150	30.150	25.891	489,302
2022-06-28	30.600	30.600	30.300	30.550	26.235	694,680
2022-06-27	30.550	30.800	30.300	30.550	26.235	784,675
2022-06-24	30.150	30.500	30.150	30.400	26.106	944,325
2022-06-23	30.350	30.350	29.800	30.050	25.805	476,814
2022-06-22	30.450	30.450	29.950	30.100	25.848	251,640
2022-06-21	30.000	30.300	30.000	30.200	25.934	348,119
2022-06-20	30.300	30.300	29.900	29.900	25.676	353,155
2022-06-17	30.050	30.250	30.050	30.100	25.848	192,332
2022-06-16	30.600	30.750	30.200	30.400	26.106	133,252
2022-06-15	30.150	30.550	30.150	30.400	26.106	262,033
2022-06-14	30.000	30.300	29.950	30.200	25.934	203,014
2022-06-13	30.150	30.150	30.050	30.050	25.805	288,206
2022-06-10	30.200	30.450	30.050	30.400	26.106	186,230
2022-06-09	30.500	30.550	30.350	30.400	26.106	200,083
2022-06-08	30.600	30.700	30.500	30.550	26.235	174,381
2022-06-07	30.600	30.700	30.600	30.600	26.278	146,226
2022-06-06	30.950	31.000	30.600	30.600	26.278	105,046
2022-06-02	30.550	30.700	30.450	30.650	26.320	103,183
2022-06-01	30.800	30.950	30.600	30.650	26.320	242,224
2022-05-31	30.600	30.800	30.500	30.750	26.406	169,445
2022-05-30	30.850	30.900	30.500	30.500	26.192	159,263
2022-05-27	30.600	30.600	30.350	30.500	26.192	180,691
2022-05-26	30.400	30.550	30.300	30.350	26.063	192,201
2022-05-25	30.150	30.400	30.000	30.350	26.063	242,872
2022-05-24	30.350	30.400	30.050	30.100	25.848	116,551
2022-05-23	30.100	30.300	30.000	30.300	26.020	175,084
2022-05-20	30.200	30.200	29.900	30.050	25.805	159,831
2022-05-19	29.550	29.900	29.550	29.900	25.676	247,919
2022-05-18	29.900	30.100	29.900	30.100	25.848	222,686
2022-05-17	29.950	30.050	29.900	30.000	25.762	217,001

← NewerPage 18 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.