Sampo Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	23.150	23.200	22.850	23.050	23.050	268,580
2026-04-27	23.000	23.050	22.800	23.000	23.000	303,256
2026-04-24	23.350	23.450	23.000	23.000	23.000	675,542
2026-04-23	23.500	23.550	23.300	23.400	23.400	581,730
2026-04-22	23.700	23.700	23.500	23.500	23.500	301,539
2026-04-21	23.650	23.650	23.550	23.600	23.600	247,235
2026-04-20	23.800	23.800	23.500	23.550	23.550	719,079
2026-04-17	23.800	23.850	23.500	23.800	23.800	1,066,363
2026-04-16	23.900	23.950	23.750	23.850	23.850	1,022,381
2026-04-15	25.400	25.400	25.200	25.350	23.850	1,953,787
2026-04-14	25.050	25.300	25.050	25.300	23.803	821,429
2026-04-13	25.200	25.350	25.050	25.050	23.568	1,120,273
2026-04-10	25.500	25.500	25.200	25.200	23.709	689,167
2026-04-09	25.450	25.500	25.350	25.400	25.400	473,020
2026-04-08	25.800	25.800	25.400	25.450	25.450	639,908
2026-04-07	25.400	25.700	25.400	25.600	25.600	458,392
2026-04-02	25.500	25.550	25.400	25.400	25.400	227,167
2026-04-01	25.350	25.550	25.300	25.500	25.500	333,195
2026-03-31	25.200	25.350	25.150	25.250	25.250	333,308
2026-03-30	25.100	25.400	25.100	25.300	25.300	362,813
2026-03-27	25.250	25.350	25.250	25.300	25.300	173,861
2026-03-26	25.250	25.400	25.200	25.300	25.300	335,299
2026-03-25	25.100	25.250	25.100	25.200	25.200	404,110
2026-03-24	25.000	25.050	24.700	24.950	24.950	300,164
2026-03-23	24.850	25.000	24.750	24.850	24.850	287,795
2026-03-20	25.100	25.250	25.050	25.050	25.050	237,803
2026-03-19	25.250	25.350	25.150	25.200	25.200	302,420
2026-03-18	25.100	25.300	25.100	25.250	25.250	428,280
2026-03-17	25.100	25.150	24.850	25.100	25.100	557,011
2026-03-16	25.000	25.200	24.950	25.000	25.000	352,216
2026-03-13	24.900	25.050	24.800	25.000	25.000	497,521
2026-03-12	24.500	25.000	24.500	24.900	24.900	523,380
2026-03-11	24.700	24.950	24.500	24.550	24.550	1,323,136
2026-03-10	24.050	24.150	23.850	24.000	24.000	230,535
2026-03-09	23.600	23.800	23.500	23.700	23.700	334,695
2026-03-06	24.150	24.150	24.050	24.050	24.050	169,365
2026-03-05	24.200	24.250	24.050	24.150	24.150	131,257
2026-03-04	24.150	24.200	23.900	24.050	24.050	343,515
2026-03-03	24.500	24.500	24.250	24.300	24.300	175,811
2026-03-02	24.350	24.400	24.200	24.400	24.400	210,577
2026-02-26	24.400	24.400	24.100	24.350	24.350	268,574
2026-02-25	24.400	24.400	24.050	24.300	24.300	304,508
2026-02-24	24.400	24.400	24.150	24.400	24.400	367,740
2026-02-23	24.100	24.300	24.100	24.300	24.300	451,313
2026-02-11	23.900	24.150	23.800	24.100	24.100	401,439
2026-02-10	23.700	23.850	23.600	23.850	23.850	195,223
2026-02-09	23.800	23.850	23.600	23.700	23.700	410,195
2026-02-06	23.900	23.900	23.700	23.750	23.750	335,556
2026-02-05	23.850	24.000	23.850	23.900	23.900	100,604
2026-02-04	23.850	24.000	23.850	23.950	23.950	74,493
2026-02-03	23.850	24.000	23.800	23.850	23.850	230,729
2026-02-02	24.100	24.150	23.900	24.000	24.000	201,308
2026-01-30	24.050	24.200	24.000	24.100	24.100	150,414
2026-01-29	24.000	24.200	23.950	24.150	24.150	198,298
2026-01-28	24.050	24.100	23.950	24.050	24.050	195,126
2026-01-27	24.000	24.100	24.000	24.050	24.050	158,782
2026-01-26	24.050	24.100	23.950	24.050	24.050	139,543
2026-01-23	23.900	24.100	23.900	24.050	24.050	226,997
2026-01-22	24.000	24.050	23.900	23.950	23.950	164,029
2026-01-21	24.000	24.000	23.850	23.950	23.950	254,372

← NewerPage 3 of 5 · 244 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.