Sampo Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	25.000	25.100	24.900	24.900	24.900	180,588
2025-07-28	25.050	25.050	24.950	25.000	25.000	154,004
2025-07-25	25.050	25.150	24.950	25.000	25.000	273,736
2025-07-24	25.150	25.150	24.950	25.050	25.050	202,573
2025-07-23	25.000	25.300	24.950	25.150	25.150	187,078
2025-07-22	25.200	25.250	25.000	25.000	25.000	430,680
2025-07-21	25.250	25.400	25.100	25.100	25.100	248,239
2025-07-18	25.300	25.400	25.100	25.250	25.250	182,911
2025-07-17	25.150	25.250	25.000	25.150	25.150	119,726
2025-07-16	25.050	25.200	25.050	25.050	25.050	252,885
2025-07-15	25.100	25.400	25.050	25.150	25.150	112,089
2025-07-14	25.200	25.350	25.200	25.200	25.200	120,164
2025-07-11	25.200	25.400	25.200	25.250	25.250	72,637
2025-07-10	25.200	25.250	25.200	25.200	25.200	52,611
2025-07-09	25.400	25.450	25.200	25.250	25.250	83,001
2025-07-08	25.500	25.500	25.300	25.400	25.400	52,137
2025-07-07	25.300	25.600	25.250	25.500	25.500	137,844
2025-07-04	25.400	25.400	25.250	25.300	25.300	92,200
2025-07-03	25.250	25.550	25.250	25.350	25.350	153,491
2025-07-02	25.500	25.650	25.200	25.350	25.350	116,660
2025-07-01	25.350	25.600	25.350	25.450	25.450	131,313
2025-06-30	25.250	25.300	25.050	25.300	25.300	137,289
2025-06-27	25.250	25.400	25.200	25.300	25.300	126,401
2025-06-26	25.150	25.450	25.150	25.200	25.200	120,411
2025-06-25	25.100	25.200	24.900	25.000	25.000	173,920
2025-06-24	25.000	25.250	25.000	25.000	25.000	125,491
2025-06-23	24.750	24.850	24.500	24.800	24.800	306,208
2025-06-20	25.500	25.500	24.750	24.750	24.750	2,280,641
2025-06-19	25.650	25.650	25.450	25.450	25.450	231,105
2025-06-18	25.800	25.800	25.650	25.700	25.700	146,873
2025-06-17	25.700	25.850	25.600	25.850	25.850	188,841
2025-06-16	25.700	25.950	25.650	25.700	25.700	131,911
2025-06-13	25.650	25.800	25.550	25.700	25.700	240,392
2025-06-12	26.000	26.000	25.650	25.850	25.850	374,036
2025-06-11	25.900	26.050	25.700	26.000	26.000	357,432
2025-06-10	26.050	26.300	25.850	26.000	26.000	301,869
2025-06-09	26.300	26.300	25.900	26.050	26.050	136,457
2025-06-06	26.200	26.700	26.050	26.250	26.250	138,160
2025-06-05	26.300	26.350	26.000	26.050	26.050	183,241
2025-06-04	26.300	26.400	26.100	26.350	26.350	175,565
2025-06-03	26.350	26.350	25.950	26.300	26.300	424,424
2025-06-02	26.250	26.550	26.050	26.550	26.550	231,679
2025-05-29	26.600	26.650	26.400	26.400	26.400	109,351
2025-05-28	26.750	27.150	26.450	26.600	26.600	250,859
2025-05-27	27.100	27.300	26.700	26.700	26.700	304,162
2025-05-26	27.400	27.450	27.100	27.100	27.100	200,761
2025-05-23	27.200	27.500	27.200	27.450	27.450	211,971
2025-05-22	27.250	27.500	27.200	27.400	27.400	474,007
2025-05-21	27.400	27.650	27.200	27.500	27.500	415,757
2025-05-20	27.300	27.400	27.000	27.400	27.400	322,646
2025-05-19	27.150	27.300	26.900	27.300	27.300	339,981
2025-05-16	27.200	27.350	27.000	27.150	27.150	466,359
2025-05-15	26.800	27.150	26.800	27.150	27.150	483,553
2025-05-14	26.850	26.950	26.600	26.750	26.750	320,049
2025-05-13	26.850	26.950	26.500	26.650	26.650	231,396
2025-05-12	26.800	26.850	26.700	26.800	26.800	179,795
2025-05-09	26.450	26.800	26.450	26.650	26.650	341,012
2025-05-08	26.100	26.400	26.050	26.400	26.400	323,781
2025-05-07	26.000	26.200	25.950	26.050	26.050	188,029
2025-05-06	25.800	26.050	25.550	26.000	26.000	343,919

← NewerPage 6 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.