Sampo Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.000	24.100	23.900	23.950	23.950	285,086
2026-01-19	24.000	24.100	23.950	24.000	24.000	270,102
2026-01-16	24.200	24.200	24.000	24.050	24.050	152,456
2026-01-15	23.950	24.100	23.900	24.100	24.100	255,481
2026-01-14	23.800	23.950	23.800	23.850	23.850	248,115
2026-01-13	23.950	24.000	23.850	23.900	23.900	170,674
2026-01-12	24.000	24.000	23.900	23.950	23.950	216,475
2026-01-09	23.950	24.000	23.900	24.000	24.000	127,460
2026-01-08	23.800	24.000	23.800	23.900	23.900	213,377
2026-01-07	23.950	23.950	23.750	23.900	23.900	861,049
2026-01-06	24.100	24.150	23.800	23.950	23.950	877,393
2026-01-05	24.300	24.400	24.050	24.100	24.100	476,539
2026-01-02	24.350	24.500	24.300	24.300	24.300	476,771
2025-12-31	24.400	24.550	24.300	24.400	24.400	377,079
2025-12-30	24.450	24.500	24.400	24.450	24.450	56,882
2025-12-29	24.450	24.550	24.300	24.550	24.550	489,900
2025-12-26	24.500	24.600	24.450	24.450	24.450	88,149
2025-12-24	24.500	24.600	24.450	24.500	24.500	88,595
2025-12-23	24.500	24.550	24.450	24.500	24.500	100,649
2025-12-22	24.600	24.600	24.500	24.550	24.550	85,958
2025-12-19	24.450	24.600	24.450	24.550	24.550	52,148
2025-12-18	24.600	24.650	24.400	24.500	24.500	67,693
2025-12-17	24.600	24.650	24.500	24.550	24.550	55,211
2025-12-16	24.450	24.600	24.400	24.600	24.600	169,153
2025-12-15	24.600	24.650	24.450	24.650	24.650	59,047
2025-12-12	24.600	24.650	24.550	24.600	24.600	53,540
2025-12-11	24.600	24.650	24.350	24.550	24.550	309,801
2025-12-10	24.650	24.800	24.500	24.600	24.600	166,125
2025-12-09	24.650	24.900	24.500	24.600	24.600	203,607
2025-12-08	24.700	24.750	24.550	24.700	24.700	148,322
2025-12-05	24.700	24.800	24.600	24.800	24.800	165,955
2025-12-04	24.700	24.800	24.700	24.750	24.750	45,072
2025-12-03	24.750	24.800	24.700	24.750	24.750	78,527
2025-12-02	24.650	24.750	24.550	24.750	24.750	202,510
2025-12-01	24.550	24.750	24.400	24.550	24.550	97,615
2025-11-28	24.550	24.700	24.550	24.700	24.700	58,458
2025-11-27	24.600	24.750	24.500	24.600	24.600	63,318
2025-11-26	24.750	24.800	24.600	24.700	24.700	69,012
2025-11-25	24.750	24.750	24.600	24.650	24.650	26,653
2025-11-24	24.400	24.750	24.400	24.750	24.750	166,078
2025-11-21	24.500	24.550	24.300	24.400	24.400	82,508
2025-11-20	24.400	24.450	24.400	24.400	24.400	48,746
2025-11-19	24.550	24.550	24.300	24.350	24.350	112,609
2025-11-18	24.650	24.700	24.350	24.400	24.400	421,358
2025-11-17	24.650	24.800	24.650	24.750	24.750	96,669
2025-11-14	24.800	24.850	24.600	24.800	24.800	223,997
2025-11-13	24.800	24.800	24.600	24.700	24.700	125,002
2025-11-12	24.700	24.750	24.650	24.750	24.750	126,582
2025-11-11	24.750	24.750	24.650	24.750	24.750	98,260
2025-11-10	24.600	24.700	24.550	24.700	24.700	106,781
2025-11-07	24.600	24.750	24.500	24.750	24.750	168,721
2025-11-06	24.700	24.700	24.450	24.600	24.600	66,720
2025-11-05	24.700	24.700	24.400	24.500	24.500	171,954
2025-11-04	24.500	24.700	24.500	24.650	24.650	118,395
2025-11-03	24.650	24.650	24.450	24.650	24.650	367,160
2025-10-31	24.750	24.750	24.600	24.600	24.600	128,874
2025-10-30	24.750	24.750	24.550	24.700	24.700	313,606
2025-10-29	24.750	24.850	24.700	24.750	24.750	124,827
2025-10-28	24.900	24.900	24.800	24.800	24.800	132,458
2025-10-27	24.800	24.950	24.800	24.850	24.850	149,832

← NewerPage 4 of 21 · 1,220 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.