Sampo Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	23.500	23.500	23.350	23.350	23.350	95,941
2026-10-16	23.500	23.600	23.450	23.550	23.550	112,687
2026-10-15	23.600	23.650	23.400	23.500	23.500	184,755
2026-10-14	23.600	23.600	23.450	23.600	23.600	94,700
2026-10-13	23.450	23.700	23.400	23.600	23.600	143,916
2026-10-12	23.600	23.650	23.550	23.600	23.600	132,431
2026-10-08	23.300	23.650	23.250	23.650	23.650	502,649
2026-10-07	23.250	23.300	23.250	23.300	23.300	52,422
2026-10-06	23.250	23.400	23.250	23.250	23.250	190,250
2026-10-05	23.300	23.400	23.250	23.250	23.250	150,700
2026-10-02	23.300	23.400	23.250	23.250	23.250	191,316
2026-10-01	23.450	23.500	23.300	23.350	23.350	152,473
2026-09-30	23.300	23.500	23.300	23.450	23.450	125,209
2026-09-29	23.450	23.450	23.300	23.300	23.300	162,636
2026-09-24	23.500	23.600	23.450	23.450	23.450	82,833
2026-09-23	23.600	23.600	23.500	23.550	23.550	94,459
2026-09-22	23.550	23.650	23.550	23.550	23.550	118,545
2026-09-21	23.550	23.600	23.500	23.550	23.550	120,101
2026-09-18	23.500	23.600	23.400	23.550	23.550	140,923
2026-09-17	23.350	23.550	23.350	23.500	23.500	186,388
2026-09-16	23.300	23.400	23.300	23.350	23.350	152,167
2026-09-15	23.400	23.450	23.300	23.350	23.350	276,499
2026-09-14	23.400	23.450	23.350	23.400	23.400	114,787
2026-09-11	23.450	23.450	23.350	23.450	23.450	200,163
2026-09-10	23.500	23.600	23.500	23.500	23.500	150,735
2026-09-09	23.600	23.650	23.500	23.600	23.600	178,202
2026-09-08	23.650	23.700	23.550	23.650	23.650	166,141
2026-09-07	23.600	23.650	23.550	23.650	23.650	334,014
2026-09-04	23.650	23.650	23.450	23.500	23.500	222,772
2026-09-03	23.400	23.650	23.350	23.450	23.450	375,250
2026-09-02	23.300	23.400	23.300	23.400	23.400	248,217
2026-09-01	23.100	23.350	23.100	23.300	23.300	249,312
2026-08-31	23.150	23.250	23.050	23.250	23.250	235,185
2026-08-28	23.350	23.350	23.250	23.250	23.250	109,886
2026-08-27	23.350	23.350	23.250	23.300	23.300	106,093
2026-08-26	23.350	23.400	23.200	23.350	23.350	176,061
2026-08-25	23.300	23.300	23.200	23.300	23.300	76,191
2026-08-24	23.300	23.300	23.200	23.300	23.300	167,561
2026-08-21	23.250	23.300	23.200	23.300	23.300	247,917
2026-08-20	23.200	23.300	23.200	23.250	23.250	273,076
2026-08-19	23.050	23.200	23.000	23.100	23.100	108,410
2026-08-18	23.150	23.150	23.050	23.100	23.100	65,415
2026-08-17	23.200	23.200	23.000	23.100	23.100	176,889
2026-08-14	23.150	23.150	23.000	23.150	23.150	268,625
2026-08-13	23.300	23.300	23.050	23.150	23.150	258,035
2026-08-12	23.250	23.300	23.150	23.150	23.150	139,223
2026-08-11	23.300	23.300	23.200	23.250	23.250	108,972
2026-08-10	23.350	23.350	23.100	23.200	23.200	104,624
2026-08-07	23.150	23.200	23.100	23.200	23.200	171,860
2026-08-06	23.100	23.100	23.000	23.050	23.050	139,861
2026-08-05	23.200	23.250	23.000	23.050	23.050	333,049
2026-08-04	23.150	23.200	23.050	23.050	23.050	285,616
2026-08-03	23.300	23.350	23.200	23.350	23.350	180,650
2026-07-31	23.500	23.600	23.350	23.350	23.350	619,482
2026-07-30	23.500	23.550	23.300	23.500	23.500	953,993
2026-07-29	23.450	23.550	23.250	23.450	23.450	629,784
2026-07-28	23.300	23.400	23.200	23.350	23.350	345,595
2026-07-27	23.300	23.400	23.250	23.300	23.300	246,311
2026-07-24	23.050	23.250	23.050	23.250	23.250	217,669
2026-07-23	23.300	23.300	22.950	23.100	23.100	759,283

Page 1 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.