Sampo Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	30.800	30.950	30.750	30.800	26.449	361,198
2022-02-14	30.900	30.900	30.650	30.800	26.449	404,608
2022-02-11	30.700	30.950	30.650	30.950	26.578	303,297
2022-02-10	31.000	31.000	30.850	30.950	26.578	562,179
2022-02-09	30.900	30.900	30.700	30.900	26.535	606,030
2022-02-08	30.900	30.900	30.650	30.850	26.492	566,789
2022-02-07	30.400	30.800	30.300	30.800	26.449	580,446
2022-01-26	30.300	30.400	30.100	30.400	26.106	366,117
2022-01-25	30.500	30.500	30.050	30.250	25.977	697,110
2022-01-24	30.500	30.550	30.050	30.400	26.106	753,801
2022-01-21	30.850	30.850	30.450	30.600	26.278	694,189
2022-01-20	30.600	30.800	30.600	30.800	26.449	352,506
2022-01-19	30.650	30.750	30.550	30.750	26.406	592,758
2022-01-18	30.550	30.750	30.550	30.700	26.363	727,419
2022-01-17	30.800	30.800	30.350	30.500	26.192	470,253
2022-01-14	30.900	30.950	30.350	30.600	26.278	698,558
2022-01-13	30.300	30.850	30.300	30.750	26.406	1,894,786
2022-01-12	30.100	30.200	30.050	30.200	25.934	628,296
2022-01-11	30.000	30.100	29.950	30.100	25.848	443,153
2022-01-10	30.000	30.050	29.900	30.000	25.762	442,916
2022-01-07	30.300	30.300	29.950	30.050	25.805	665,660
2022-01-06	29.950	30.350	29.900	30.100	25.848	798,628
2022-01-05	29.900	30.000	29.850	29.950	25.719	397,852
2022-01-04	29.950	29.950	29.850	29.950	25.719	236,739
2022-01-03	29.900	30.000	29.800	29.950	25.719	640,316
2021-12-30	29.800	29.950	29.750	29.900	25.676	451,450
2021-12-29	29.750	29.850	29.750	29.800	25.591	307,274
2021-12-28	29.900	29.950	29.750	29.750	25.548	406,065
2021-12-27	29.700	29.900	29.650	29.850	25.634	941,700
2021-12-24	29.600	29.650	29.500	29.650	25.462	187,839
2021-12-23	29.500	29.600	29.450	29.600	25.419	238,812
2021-12-22	29.400	29.500	29.350	29.400	25.247	587,250
2021-12-21	29.400	29.500	29.400	29.400	25.247	245,752
2021-12-20	29.550	29.550	29.400	29.450	25.290	188,304
2021-12-17	29.450	29.550	29.400	29.550	25.376	311,686
2021-12-16	29.450	29.500	29.400	29.450	25.290	312,631
2021-12-15	29.500	29.600	29.450	29.500	25.333	227,665
2021-12-14	29.800	29.800	29.500	29.550	25.376	381,558
2021-12-13	29.900	30.000	29.650	29.800	25.591	495,108
2021-12-10	29.650	29.900	29.500	29.900	25.676	1,032,710
2021-12-09	29.500	29.650	29.450	29.600	25.419	332,053
2021-12-08	29.550	29.550	29.400	29.550	25.376	306,201
2021-12-07	29.400	29.550	29.300	29.550	25.376	362,136
2021-12-06	29.500	29.500	29.350	29.500	25.333	328,175
2021-12-03	29.200	29.500	29.200	29.450	25.290	427,591
2021-12-02	29.350	29.400	29.250	29.400	25.247	370,902
2021-12-01	29.300	29.500	29.250	29.350	25.204	268,640
2021-11-30	29.650	29.650	29.400	29.400	25.247	309,025
2021-11-29	29.550	29.550	29.000	29.450	25.290	533,816
2021-11-26	29.600	29.600	29.300	29.550	25.376	548,607
2021-11-25	29.550	29.600	29.450	29.600	25.419	379,468
2021-11-24	29.500	29.600	29.450	29.550	25.376	465,339
2021-11-23	29.500	29.600	29.400	29.600	25.419	410,687
2021-11-22	29.600	29.600	29.500	29.600	25.419	388,866
2021-11-19	29.700	29.700	29.500	29.600	25.419	467,296
2021-11-18	29.700	29.750	29.550	29.600	25.419	539,893
2021-11-17	29.800	29.800	29.600	29.700	25.505	474,855
2021-11-16	29.750	29.800	29.600	29.700	25.505	498,040
2021-11-15	29.750	29.750	29.550	29.750	25.548	649,444
2021-11-12	29.950	29.950	29.500	29.750	25.548	836,995

← NewerPage 20 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.