Sampo Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	25.600	25.900	25.450	25.600	25.600	316,128
2025-05-02	25.500	25.650	25.450	25.550	25.550	211,823
2025-04-30	25.250	25.500	25.250	25.400	25.400	116,200
2025-04-29	25.250	25.400	25.150	25.350	25.350	171,104
2025-04-28	25.150	25.300	25.100	25.250	25.250	91,059
2025-04-25	25.200	25.200	25.000	25.150	25.150	177,639
2025-04-24	25.000	25.100	24.850	25.100	25.100	114,365
2025-04-23	24.750	25.150	24.750	24.950	24.950	207,287
2025-04-22	24.700	24.750	24.550	24.750	24.750	190,691
2025-04-21	25.050	25.050	24.700	24.750	24.750	321,300
2025-04-18	25.100	25.400	25.000	25.100	25.100	152,587
2025-04-17	25.150	25.150	24.950	25.000	25.000	315,165
2025-04-16	25.400	25.450	25.150	25.200	25.200	367,903
2025-04-15	25.350	25.550	25.300	25.500	25.500	315,100
2025-04-14	25.550	25.700	25.350	25.400	25.400	501,904
2025-04-11	25.200	25.650	24.600	25.500	25.500	1,381,161
2025-04-10	27.350	27.800	26.950	27.800	27.800	1,333,660
2025-04-09	25.950	26.200	25.150	25.300	25.300	1,241,019
2025-04-08	25.100	25.950	25.100	25.950	25.950	937,386
2025-04-07	25.400	26.000	25.400	25.400	25.400	1,807,999
2025-04-02	28.100	28.250	28.100	28.200	28.200	318,620
2025-04-01	28.050	28.200	28.000	28.100	28.100	501,725
2025-03-31	28.050	28.200	28.000	28.000	28.000	406,500
2025-03-28	28.550	28.550	28.300	28.450	28.450	333,951
2025-03-27	28.600	28.600	28.450	28.550	28.550	215,121
2025-03-26	28.550	28.600	28.550	28.600	28.600	187,316
2025-03-25	28.600	28.650	28.550	28.550	28.550	175,337
2025-03-24	28.600	28.650	28.550	28.550	28.550	199,157
2025-03-21	28.550	28.650	28.500	28.650	28.650	258,128
2025-03-20	28.650	28.650	28.500	28.550	28.550	171,290
2025-03-19	28.550	28.600	28.450	28.550	28.550	242,382
2025-03-18	28.600	28.600	28.450	28.500	28.500	144,913
2025-03-17	28.600	28.600	28.400	28.450	28.450	280,273
2025-03-14	28.300	28.500	28.300	28.500	28.500	183,811
2025-03-13	28.400	28.450	28.200	28.250	28.250	444,229
2025-03-12	28.300	28.500	28.300	28.400	28.400	143,325
2025-03-11	28.250	28.500	28.200	28.450	28.450	209,627
2025-03-10	28.650	28.700	28.500	28.650	28.650	165,773
2025-03-07	28.550	28.650	28.450	28.650	28.650	148,655
2025-03-06	28.550	28.600	28.500	28.550	28.550	148,584
2025-03-05	28.400	28.600	28.400	28.450	28.450	180,523
2025-03-04	28.300	28.500	28.250	28.500	28.500	167,816
2025-03-03	28.400	28.450	28.200	28.450	28.450	175,630
2025-02-27	28.550	28.600	28.350	28.450	28.450	269,599
2025-02-26	28.500	28.600	28.450	28.550	28.550	135,804
2025-02-25	28.500	28.550	28.400	28.550	28.550	337,182
2025-02-24	28.500	28.600	28.400	28.550	28.550	182,854
2025-02-21	28.350	28.500	28.300	28.500	28.500	343,663
2025-02-20	28.300	28.350	28.250	28.300	28.300	145,943
2025-02-19	28.200	28.350	28.150	28.300	28.300	133,863
2025-02-18	28.250	28.300	28.100	28.200	28.200	379,326
2025-02-17	28.300	28.350	28.200	28.300	28.300	103,553
2025-02-14	28.250	28.250	28.150	28.200	28.200	82,460
2025-02-13	28.250	28.350	28.200	28.250	28.250	130,497
2025-02-12	28.200	28.300	28.150	28.200	28.200	122,319
2025-02-11	28.300	28.300	28.200	28.200	28.200	69,184
2025-02-10	28.100	28.300	28.100	28.250	28.250	167,230
2025-02-07	28.300	28.300	28.200	28.250	28.250	50,024
2025-02-06	28.100	28.300	28.050	28.300	28.300	196,526
2025-02-05	28.150	28.250	28.100	28.150	28.150	65,821

← NewerPage 7 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.