Sampo Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.850	24.950	24.800	24.800	24.800	53,316
2025-10-22	24.850	24.950	24.750	24.850	24.850	113,205
2025-10-21	24.900	24.950	24.850	24.850	24.850	96,993
2025-10-20	24.800	24.900	24.800	24.900	24.900	99,834
2025-10-17	24.850	24.900	24.800	24.800	24.800	108,501
2025-10-16	25.000	25.000	24.800	24.800	24.800	245,382
2025-10-15	24.850	25.000	24.800	24.850	24.850	233,457
2025-10-14	24.900	25.100	24.800	24.850	24.850	236,493
2025-10-13	25.100	25.100	24.900	24.900	24.900	174,847
2025-10-09	25.000	25.100	24.800	25.000	25.000	680,313
2025-10-08	24.900	25.000	24.850	24.850	24.850	79,730
2025-10-07	24.800	25.000	24.800	24.850	24.850	172,579
2025-10-03	24.900	25.000	24.700	24.800	24.800	158,316
2025-10-02	24.900	24.950	24.800	24.800	24.800	107,293
2025-10-01	24.950	24.950	24.800	24.850	24.850	53,682
2025-09-30	25.000	25.000	24.800	24.950	24.950	88,395
2025-09-29	24.800	24.800	24.800	24.800	24.800	0
2025-09-26	25.000	25.000	24.700	24.800	24.800	340,374
2025-09-25	24.950	25.100	24.950	25.000	25.000	271,120
2025-09-24	24.750	24.950	24.750	24.850	24.850	202,601
2025-09-23	24.750	24.900	24.700	24.750	24.750	128,553
2025-09-22	24.950	24.950	24.800	24.800	24.800	92,485
2025-09-19	24.950	24.950	24.800	24.850	24.850	120,467
2025-09-18	24.800	25.000	24.800	24.950	24.950	247,723
2025-09-17	24.700	24.850	24.700	24.750	24.750	172,916
2025-09-16	24.750	24.750	24.600	24.650	24.650	146,912
2025-09-15	24.600	24.700	24.500	24.550	24.550	252,690
2025-09-12	24.600	24.750	24.500	24.550	24.550	322,740
2025-09-11	24.600	24.750	24.550	24.750	24.750	124,009
2025-09-10	24.650	24.750	24.600	24.700	24.700	119,868
2025-09-09	24.550	24.700	24.550	24.700	24.700	101,292
2025-09-08	24.650	24.750	24.500	24.600	24.600	132,670
2025-09-05	24.800	24.800	24.600	24.700	24.700	130,211
2025-09-04	24.500	24.800	24.500	24.800	24.800	152,691
2025-09-03	24.450	24.600	24.450	24.500	24.500	84,700
2025-09-02	24.550	24.600	24.450	24.450	24.450	160,180
2025-09-01	24.800	24.800	24.500	24.500	24.500	243,759
2025-08-29	24.800	24.800	24.650	24.700	24.700	77,815
2025-08-28	24.700	24.800	24.700	24.750	24.750	104,859
2025-08-27	24.600	24.750	24.600	24.700	24.700	103,993
2025-08-26	24.750	24.900	24.650	24.650	24.650	180,189
2025-08-25	24.800	25.000	24.800	24.850	24.850	172,078
2025-08-22	24.700	24.850	24.700	24.800	24.800	87,097
2025-08-21	24.650	24.800	24.650	24.750	24.750	78,298
2025-08-20	25.000	25.000	24.600	24.650	24.650	230,803
2025-08-19	24.800	24.950	24.600	24.950	24.950	266,631
2025-08-18	24.750	24.900	24.750	24.850	24.850	228,253
2025-08-15	24.850	24.850	24.600	24.750	24.750	193,367
2025-08-14	24.700	24.850	24.650	24.850	24.850	192,150
2025-08-13	24.600	24.700	24.500	24.550	24.550	158,241
2025-08-12	24.450	24.600	24.450	24.500	24.500	161,487
2025-08-11	24.950	24.950	24.350	24.500	24.500	1,072,851
2025-08-08	25.050	25.150	25.050	25.050	25.050	81,126
2025-08-07	25.200	25.300	25.100	25.100	25.100	153,066
2025-08-06	25.300	25.350	25.100	25.150	25.150	268,181
2025-08-05	25.050	25.300	25.000	25.300	25.300	339,290
2025-08-04	24.900	25.200	24.800	25.150	25.150	222,599
2025-08-01	24.850	25.000	24.800	24.950	24.950	350,071
2025-07-31	24.900	25.050	24.900	24.900	24.900	151,430
2025-07-30	24.900	25.000	24.850	24.950	24.950	239,753

← NewerPage 5 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.