Sampo Corporation (TPE:1604)
Taiwan · Delayed Price · Currency is TWD 24.70
-0.05 (-0.20%)
Aug 29, 2025, 2:38 PM CST
Sampo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 24.80 | 24.80 | 24.65 | 24.70 | 24.70 | -0.20% | 79,528 |
| Aug 28, 2025 | 24.70 | 24.80 | 24.70 | 24.75 | 24.75 | 0.20% | 108,534 |
| Aug 27, 2025 | 24.60 | 24.75 | 24.60 | 24.70 | 24.70 | 0.20% | 107,651 |
| Aug 26, 2025 | 24.75 | 24.90 | 24.65 | 24.65 | 24.65 | -0.80% | 183,293 |
| Aug 25, 2025 | 24.80 | 25.00 | 24.80 | 24.85 | 24.85 | 0.20% | 178,912 |
| Aug 22, 2025 | 24.70 | 24.85 | 24.70 | 24.80 | 24.80 | 0.20% | 88,291 |
| Aug 21, 2025 | 24.65 | 24.80 | 24.65 | 24.75 | 24.75 | 0.41% | 80,630 |
| Aug 20, 2025 | 25.00 | 25.00 | 24.60 | 24.65 | 24.65 | -1.20% | 236,394 |
| Aug 19, 2025 | 24.80 | 24.95 | 24.60 | 24.95 | 24.95 | 0.40% | 269,378 |
| Aug 18, 2025 | 24.75 | 24.90 | 24.75 | 24.85 | 24.85 | 0.40% | 231,889 |
| Aug 15, 2025 | 24.85 | 24.85 | 24.60 | 24.75 | 24.75 | -0.40% | 199,252 |
| Aug 14, 2025 | 24.70 | 24.85 | 24.65 | 24.85 | 24.85 | 1.22% | 195,784 |
| Aug 13, 2025 | 24.60 | 24.70 | 24.50 | 24.55 | 24.55 | 0.20% | 161,771 |
| Aug 12, 2025 | 24.45 | 24.60 | 24.45 | 24.50 | 24.50 | - | 166,621 |
| Aug 11, 2025 | 24.95 | 24.95 | 24.35 | 24.50 | 24.50 | -2.20% | 1,090,031 |
| Aug 8, 2025 | 25.05 | 25.15 | 25.05 | 25.05 | 25.05 | -0.20% | 84,988 |
| Aug 7, 2025 | 25.20 | 25.30 | 25.10 | 25.10 | 25.10 | -0.20% | 154,267 |
| Aug 6, 2025 | 25.30 | 25.35 | 25.10 | 25.15 | 25.15 | -0.59% | 269,736 |
| Aug 5, 2025 | 25.05 | 25.30 | 25.00 | 25.30 | 25.30 | 0.60% | 342,149 |
| Aug 4, 2025 | 24.90 | 25.20 | 24.80 | 25.15 | 25.15 | 0.80% | 224,065 |
| Aug 1, 2025 | 24.85 | 25.00 | 24.80 | 24.95 | 24.95 | 0.20% | 350,071 |
| Jul 31, 2025 | 24.90 | 25.05 | 24.90 | 24.90 | 24.90 | -0.20% | 152,283 |
| Jul 30, 2025 | 24.90 | 25.00 | 24.85 | 24.95 | 24.95 | 0.20% | 243,427 |
| Jul 29, 2025 | 25.00 | 25.10 | 24.90 | 24.90 | 24.90 | -0.40% | 184,813 |
| Jul 28, 2025 | 25.05 | 25.05 | 24.95 | 25.00 | 25.00 | - | 156,653 |
| Jul 25, 2025 | 25.05 | 25.15 | 24.95 | 25.00 | 25.00 | -0.20% | 276,388 |
| Jul 24, 2025 | 25.15 | 25.15 | 24.95 | 25.05 | 25.05 | -0.40% | 205,371 |
| Jul 23, 2025 | 25.00 | 25.30 | 24.95 | 25.15 | 25.15 | 0.60% | 190,547 |
| Jul 22, 2025 | 25.20 | 25.25 | 25.00 | 25.00 | 25.00 | -0.40% | 434,307 |
| Jul 21, 2025 | 25.25 | 25.40 | 25.10 | 25.10 | 25.10 | -0.59% | 250,723 |
| Jul 18, 2025 | 25.30 | 25.40 | 25.10 | 25.25 | 25.25 | 0.40% | 184,678 |
| Jul 17, 2025 | 25.15 | 25.25 | 25.00 | 25.15 | 25.15 | 0.40% | 120,955 |
| Jul 16, 2025 | 25.05 | 25.20 | 25.05 | 25.05 | 25.05 | -0.40% | 256,474 |
| Jul 15, 2025 | 25.10 | 25.40 | 25.05 | 25.15 | 25.15 | -0.20% | 113,620 |
| Jul 14, 2025 | 25.20 | 25.35 | 25.20 | 25.20 | 25.20 | -0.20% | 120,841 |
| Jul 11, 2025 | 25.20 | 25.40 | 25.20 | 25.25 | 25.25 | 0.20% | 74,440 |
| Jul 10, 2025 | 25.20 | 25.25 | 25.20 | 25.20 | 25.20 | -0.20% | 54,469 |
| Jul 9, 2025 | 25.40 | 25.45 | 25.20 | 25.25 | 25.25 | -0.59% | 84,486 |
| Jul 8, 2025 | 25.50 | 25.50 | 25.30 | 25.40 | 25.40 | -0.39% | 52,276 |
| Jul 7, 2025 | 25.30 | 25.60 | 25.25 | 25.50 | 25.50 | 0.79% | 138,371 |
| Jul 4, 2025 | 25.40 | 25.40 | 25.25 | 25.30 | 25.30 | -0.20% | 93,535 |
| Jul 3, 2025 | 25.25 | 25.55 | 25.25 | 25.35 | 25.35 | - | 155,404 |
| Jul 2, 2025 | 25.50 | 25.65 | 25.20 | 25.35 | 25.35 | -0.39% | 118,768 |
| Jul 1, 2025 | 25.35 | 25.60 | 25.35 | 25.45 | 25.45 | 0.59% | 132,640 |
| Jun 30, 2025 | 25.25 | 25.30 | 25.05 | 25.30 | 25.30 | - | 138,207 |
| Jun 27, 2025 | 25.25 | 25.40 | 25.20 | 25.30 | 25.30 | 0.40% | 129,263 |
| Jun 26, 2025 | 25.15 | 25.45 | 25.15 | 25.20 | 25.20 | 0.80% | 123,364 |
| Jun 25, 2025 | 25.10 | 25.20 | 24.90 | 25.00 | 25.00 | - | 175,533 |
| Jun 24, 2025 | 25.00 | 25.25 | 25.00 | 25.00 | 25.00 | 0.81% | 126,838 |
| Jun 23, 2025 | 24.75 | 24.85 | 24.50 | 24.80 | 24.80 | 0.20% | 311,903 |