Sampo Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	28.400	28.600	28.300	28.600	28.600	131,493
2024-10-29	28.300	28.450	28.250	28.400	28.400	128,069
2024-10-28	28.450	28.500	28.200	28.400	28.400	157,179
2024-10-25	28.300	28.500	28.250	28.400	28.400	85,817
2024-10-24	28.200	28.500	28.200	28.300	28.300	144,889
2024-10-23	28.450	28.450	28.250	28.250	28.250	143,108
2024-10-22	28.500	28.550	28.300	28.500	28.500	222,262
2024-10-21	28.400	28.500	28.300	28.400	28.400	131,017
2024-10-18	28.500	28.600	28.350	28.450	28.450	118,854
2024-10-17	28.500	28.700	28.250	28.650	28.650	296,203
2024-10-16	28.300	28.650	28.000	28.650	28.650	1,700,418
2024-10-15	28.400	28.400	28.200	28.350	28.350	178,083
2024-10-14	28.150	28.350	28.100	28.300	28.300	250,857
2024-10-11	28.400	28.400	28.250	28.250	28.250	151,663
2024-10-09	28.500	28.550	28.300	28.450	28.450	164,714
2024-10-08	28.350	28.600	28.200	28.500	28.500	351,483
2024-10-07	28.400	28.500	28.200	28.500	28.500	279,483
2024-10-04	28.400	28.550	28.150	28.450	28.450	234,698
2024-10-01	28.450	28.550	28.100	28.550	28.550	210,174
2024-09-30	28.300	28.400	28.250	28.350	28.350	163,949
2024-09-27	28.550	28.650	28.400	28.500	28.500	219,189
2024-09-26	28.500	28.550	28.300	28.400	28.400	413,925
2024-09-25	28.300	28.500	28.300	28.400	28.400	163,077
2024-09-24	28.250	28.350	28.250	28.250	28.250	74,488
2024-09-23	28.450	28.500	28.250	28.250	28.250	140,447
2024-09-20	28.200	28.450	28.200	28.450	28.450	455,269
2024-09-19	27.900	28.250	27.900	28.250	28.250	179,652
2024-09-18	28.000	28.050	27.900	27.900	27.900	89,800
2024-09-16	27.900	28.050	27.900	28.000	28.000	106,419
2024-09-13	27.800	28.050	27.800	27.900	27.900	69,316
2024-09-12	27.850	28.000	27.800	27.900	27.900	141,439
2024-09-11	27.800	27.850	27.700	27.700	27.700	91,295
2024-09-10	27.850	28.100	27.650	27.650	27.650	321,657
2024-09-09	27.900	27.950	27.650	27.800	27.800	479,710
2024-09-06	27.700	28.200	27.500	28.200	28.200	405,479
2024-09-05	27.700	28.100	27.650	27.700	27.700	307,472
2024-09-04	27.850	27.900	27.500	27.600	27.600	885,121
2024-09-03	28.200	28.400	28.100	28.100	28.100	431,125
2024-09-02	28.500	28.550	28.250	28.250	28.250	305,224
2024-08-30	28.550	28.550	28.350	28.500	28.500	205,846
2024-08-29	28.350	28.550	28.350	28.450	28.450	134,648
2024-08-28	28.400	28.550	28.400	28.500	28.500	91,738
2024-08-27	28.450	28.450	28.300	28.400	28.400	90,036
2024-08-26	28.300	28.500	28.300	28.400	28.400	248,531
2024-08-23	28.150	28.250	28.100	28.250	28.250	127,758
2024-08-22	28.250	28.300	28.150	28.200	28.200	93,210
2024-08-21	28.250	28.250	28.150	28.250	28.250	176,670
2024-08-20	28.100	28.200	28.000	28.100	28.100	176,453
2024-08-19	28.200	28.200	28.100	28.100	28.100	332,327
2024-08-16	28.300	28.350	28.200	28.200	28.200	288,804
2024-08-15	28.050	28.250	28.000	28.250	28.250	321,637
2024-08-14	28.200	28.400	28.100	28.200	28.200	338,079
2024-08-13	27.900	28.150	27.850	27.850	27.850	196,259
2024-08-12	27.900	28.100	27.800	27.850	27.850	174,661
2024-08-09	27.650	28.200	27.650	27.800	27.800	350,659
2024-08-08	27.600	27.900	27.550	27.700	27.700	172,295
2024-08-07	27.500	27.950	27.500	27.900	27.900	273,419
2024-08-06	27.800	27.800	27.000	27.450	27.450	517,712
2024-08-05	28.100	28.100	27.200	27.200	27.200	863,823
2024-08-02	28.400	28.400	28.200	28.300	28.300	159,952

← NewerPage 9 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.