Sampo Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	30.000	30.000	29.750	29.800	25.591	177,913
2022-05-13	29.450	29.800	29.250	29.750	25.548	244,777
2022-05-12	29.850	29.850	29.400	29.400	25.247	726,455
2022-05-11	30.200	30.200	29.950	30.000	25.762	275,411
2022-05-10	30.100	30.200	29.650	30.200	25.934	481,560
2022-05-09	30.650	30.650	30.250	30.300	26.020	625,905
2022-05-06	30.900	30.900	30.700	30.850	26.492	248,158
2022-05-05	31.050	31.050	30.900	30.900	26.535	217,783
2022-05-04	30.800	30.950	30.800	30.900	26.535	158,138
2022-05-03	31.000	31.000	30.700	30.800	26.449	285,615
2022-04-29	30.950	31.100	30.950	31.000	26.621	194,482
2022-04-28	30.950	31.100	30.800	30.950	26.578	301,346
2022-04-27	31.000	31.100	30.750	30.950	26.578	386,848
2022-04-26	31.300	31.400	31.100	31.250	26.836	520,174
2022-04-25	31.500	31.500	31.200	31.250	26.836	552,372
2022-04-22	31.750	31.900	31.750	31.750	27.265	263,657
2022-04-21	31.950	32.000	31.800	31.850	27.351	361,732
2022-04-20	32.000	32.000	31.850	31.900	27.394	306,753
2022-04-19	31.600	31.900	31.600	31.900	27.394	204,604
2022-04-18	31.900	31.900	31.400	31.500	27.050	381,739
2022-04-15	31.850	32.000	31.850	31.900	27.394	261,059
2022-04-14	32.000	32.250	32.000	32.200	27.652	873,833
2022-04-13	31.600	32.000	31.600	31.950	27.437	396,430
2022-04-12	31.500	31.600	31.400	31.500	27.050	402,222
2022-04-11	31.900	31.950	31.500	31.600	27.136	565,234
2022-04-08	31.800	31.950	31.800	31.950	27.437	299,325
2022-04-07	32.000	32.050	31.700	31.800	27.308	726,989
2022-04-06	32.100	32.150	31.950	32.000	27.480	546,188
2022-04-01	32.100	32.250	32.000	32.150	27.609	400,040
2022-03-31	32.300	32.400	32.250	32.300	27.737	455,687
2022-03-30	32.200	32.350	32.150	32.300	27.737	661,788
2022-03-29	32.150	32.200	32.050	32.200	27.652	464,064
2022-03-28	32.050	32.150	31.800	32.150	27.609	418,722
2022-03-25	32.200	32.200	32.000	32.100	27.566	398,459
2022-03-24	32.000	32.250	31.900	32.200	27.652	798,876
2022-03-23	31.950	32.400	31.750	31.900	27.394	2,280,171
2022-03-22	31.500	31.500	31.350	31.500	27.050	370,663
2022-03-21	31.400	31.550	31.300	31.450	27.007	410,951
2022-03-18	31.400	31.800	31.400	31.450	27.007	626,356
2022-03-17	31.050	31.650	31.050	31.650	27.179	521,946
2022-03-16	31.500	31.600	31.000	31.250	26.836	553,330
2022-03-15	31.700	31.700	31.300	31.300	26.879	342,746
2022-03-14	31.400	31.800	31.400	31.800	27.308	388,625
2022-03-11	31.500	31.550	31.000	31.400	26.965	433,307
2022-03-10	31.800	31.800	31.400	31.550	27.093	534,091
2022-03-09	31.000	31.450	30.800	31.450	27.007	721,931
2022-03-08	31.200	31.350	30.500	30.850	26.492	1,257,524
2022-03-07	32.300	32.300	31.250	31.550	27.093	1,675,424
2022-03-04	32.350	32.600	32.150	32.500	27.909	1,212,089
2022-03-03	32.150	32.800	32.050	32.450	27.866	3,194,958
2022-03-02	31.750	31.850	31.500	31.800	27.308	581,297
2022-03-01	31.600	31.750	31.400	31.750	27.265	680,545
2022-02-25	31.650	31.700	31.250	31.300	26.879	787,503
2022-02-24	31.750	31.850	31.200	31.700	27.222	1,142,351
2022-02-23	31.300	31.950	31.300	31.950	27.437	1,533,340
2022-02-22	31.450	31.450	31.000	31.300	26.879	739,619
2022-02-21	31.150	31.450	31.000	31.450	27.007	1,152,178
2022-02-18	30.850	31.400	30.850	31.150	26.750	1,459,301
2022-02-17	30.900	30.900	30.800	30.900	26.535	470,303
2022-02-16	30.850	30.950	30.750	30.900	26.535	310,738

← NewerPage 19 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.