Sampo Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	23.450	23.550	23.200	23.200	23.200	643,588
2026-07-21	23.400	23.600	23.400	23.550	23.550	407,121
2026-07-20	23.300	23.450	23.300	23.400	23.400	251,105
2026-07-17	23.400	23.600	23.250	23.300	23.300	698,581
2026-07-16	23.550	23.600	23.450	23.600	23.600	178,653
2026-07-15	23.500	23.600	23.400	23.550	23.550	327,431
2026-07-14	23.550	23.550	23.250	23.500	23.500	636,599
2026-07-13	23.500	23.650	23.400	23.450	23.450	417,527
2026-07-10	23.400	23.400	23.400	23.400	23.400	0
2026-07-09	23.350	23.450	23.250	23.400	23.400	346,426
2026-07-08	23.700	23.700	23.350	23.350	23.350	257,599
2026-07-07	23.850	23.850	23.500	23.600	23.600	560,978
2026-07-06	23.600	24.000	23.600	23.800	23.800	842,181
2026-07-03	23.200	23.650	23.200	23.500	23.500	1,012,359
2026-07-02	23.150	23.350	23.150	23.200	23.200	343,768
2026-07-01	23.500	23.500	23.200	23.250	23.250	399,771
2026-06-30	23.600	23.650	23.300	23.400	23.400	552,543
2026-06-29	23.100	23.800	23.100	23.400	23.400	843,182
2026-06-26	23.200	23.250	23.000	23.050	23.050	473,380
2026-06-25	23.250	23.400	23.250	23.300	23.300	317,302
2026-06-24	23.150	23.300	23.050	23.250	23.250	456,668
2026-06-23	23.200	23.200	23.050	23.100	23.100	308,943
2026-06-22	23.200	23.200	23.050	23.150	23.150	363,931
2026-06-18	23.200	23.250	23.100	23.150	23.150	387,463
2026-06-17	23.150	23.250	23.100	23.200	23.200	546,021
2026-06-16	23.400	23.400	23.150	23.200	23.200	226,520
2026-06-15	23.500	23.500	23.250	23.350	23.350	587,642
2026-06-12	23.450	23.550	23.200	23.400	23.400	311,812
2026-06-11	23.300	23.350	23.050	23.250	23.250	298,717
2026-06-10	23.250	23.350	23.150	23.300	23.300	229,320
2026-06-09	23.200	23.550	23.200	23.250	23.250	402,447
2026-06-08	23.000	23.500	23.000	23.450	23.450	504,001
2026-06-05	23.700	23.700	23.500	23.500	23.500	227,085
2026-06-04	23.600	23.750	23.600	23.700	23.700	495,930
2026-06-03	23.250	23.600	23.100	23.550	23.550	828,881
2026-06-02	23.150	23.200	23.050	23.100	23.100	324,564
2026-06-01	23.350	23.350	23.000	23.200	23.200	621,024
2026-05-29	23.400	23.400	23.050	23.400	23.400	565,347
2026-05-28	23.400	23.500	23.100	23.300	23.300	362,957
2026-05-27	23.300	23.350	23.050	23.350	23.350	435,648
2026-05-26	23.200	23.350	23.000	23.350	23.350	366,426
2026-05-25	23.200	23.200	22.900	23.200	23.200	549,136
2026-05-22	23.100	23.300	22.900	23.200	23.200	356,272
2026-05-21	23.050	23.200	23.000	23.200	23.200	380,001
2026-05-20	23.150	23.150	22.950	23.100	23.100	246,983
2026-05-19	23.100	23.150	22.950	23.150	23.150	241,325
2026-05-18	22.800	23.100	22.700	23.100	23.100	282,962
2026-05-15	23.000	23.000	22.750	22.800	22.800	318,286
2026-05-14	22.900	23.150	22.800	22.850	22.850	312,157
2026-05-13	22.800	22.950	22.700	22.900	22.900	439,647
2026-05-12	22.900	23.000	22.700	22.800	22.800	453,478
2026-05-11	22.750	22.800	22.700	22.800	22.800	395,197
2026-05-08	22.900	22.900	22.700	22.750	22.750	300,148
2026-05-07	22.750	22.850	22.700	22.850	22.850	330,061
2026-05-06	22.850	22.850	22.700	22.800	22.800	358,569
2026-05-05	22.800	22.850	22.750	22.800	22.800	284,079
2026-05-04	22.900	22.900	22.750	22.800	22.800	376,468
2026-04-30	23.100	23.100	22.900	22.900	22.900	144,712
2026-04-29	23.050	23.150	22.950	23.050	23.050	205,690
2026-04-28	23.150	23.200	22.850	23.050	23.050	268,580

← NewerPage 2 of 5 · 243 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.