Sampo Corporation (TPE:1604)
Taiwan · Delayed Price · Currency is TWD 25.40
-0.10 (-0.39%)
Apr 2, 2026, 1:30 PM CST
Sampo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.50 | 25.55 | 25.40 | 25.40 | 25.40 | -0.39% | 233,768 |
| Apr 1, 2026 | 25.35 | 25.55 | 25.30 | 25.50 | 25.50 | 0.99% | 342,084 |
| Mar 31, 2026 | 25.20 | 25.35 | 25.15 | 25.25 | 25.25 | -0.20% | 335,711 |
| Mar 30, 2026 | 25.10 | 25.40 | 25.10 | 25.30 | 25.30 | - | 365,421 |
| Mar 27, 2026 | 25.25 | 25.35 | 25.25 | 25.30 | 25.30 | - | 175,859 |
| Mar 26, 2026 | 25.25 | 25.40 | 25.20 | 25.30 | 25.30 | 0.40% | 339,317 |
| Mar 25, 2026 | 25.10 | 25.25 | 25.10 | 25.20 | 25.20 | 1.00% | 411,645 |
| Mar 24, 2026 | 25.00 | 25.05 | 24.70 | 24.95 | 24.95 | 0.40% | 305,467 |
| Mar 23, 2026 | 24.85 | 25.00 | 24.75 | 24.85 | 24.85 | -0.80% | 295,281 |
| Mar 20, 2026 | 25.10 | 25.25 | 25.05 | 25.05 | 25.05 | -0.60% | 244,279 |
| Mar 19, 2026 | 25.25 | 25.35 | 25.15 | 25.20 | 25.20 | -0.20% | 308,425 |
| Mar 18, 2026 | 25.10 | 25.30 | 25.10 | 25.25 | 25.25 | 0.60% | 437,145 |
| Mar 17, 2026 | 25.10 | 25.15 | 24.85 | 25.10 | 25.10 | 0.40% | 564,923 |
| Mar 16, 2026 | 25.00 | 25.20 | 24.95 | 25.00 | 25.00 | - | 363,455 |
| Mar 13, 2026 | 24.90 | 25.05 | 24.80 | 25.00 | 25.00 | 0.40% | 497,521 |
| Mar 12, 2026 | 24.50 | 25.00 | 24.50 | 24.90 | 24.90 | 1.43% | 523,380 |
| Mar 11, 2026 | 24.70 | 24.95 | 24.50 | 24.55 | 24.55 | 2.29% | 1,323,136 |
| Mar 10, 2026 | 24.05 | 24.15 | 23.85 | 24.00 | 24.00 | 1.27% | 230,535 |
| Mar 9, 2026 | 23.60 | 23.80 | 23.50 | 23.70 | 23.70 | -1.46% | 334,695 |
| Mar 6, 2026 | 24.15 | 24.15 | 24.05 | 24.05 | 24.05 | -0.41% | 170,782 |
| Mar 5, 2026 | 24.20 | 24.25 | 24.05 | 24.15 | 24.15 | 0.42% | 132,256 |
| Mar 4, 2026 | 24.15 | 24.20 | 23.90 | 24.05 | 24.05 | -1.03% | 349,358 |
| Mar 3, 2026 | 24.50 | 24.50 | 24.25 | 24.30 | 24.30 | -0.41% | 178,701 |
| Mar 2, 2026 | 24.35 | 24.40 | 24.20 | 24.40 | 24.40 | 0.21% | 215,254 |
| Feb 26, 2026 | 24.40 | 24.40 | 24.10 | 24.35 | 24.35 | 0.21% | 272,814 |
| Feb 25, 2026 | 24.40 | 24.40 | 24.05 | 24.30 | 24.30 | -0.41% | 309,594 |
| Feb 24, 2026 | 24.40 | 24.40 | 24.15 | 24.40 | 24.40 | 0.41% | 374,870 |
| Feb 23, 2026 | 24.10 | 24.30 | 24.10 | 24.30 | 24.30 | 0.83% | 460,424 |
| Feb 11, 2026 | 23.90 | 24.15 | 23.80 | 24.10 | 24.10 | 1.05% | 409,892 |
| Feb 10, 2026 | 23.70 | 23.85 | 23.60 | 23.85 | 23.85 | 0.63% | 197,665 |
| Feb 9, 2026 | 23.80 | 23.85 | 23.60 | 23.70 | 23.70 | -0.21% | 417,313 |
| Feb 6, 2026 | 23.90 | 23.90 | 23.70 | 23.75 | 23.75 | -0.63% | 342,191 |
| Feb 5, 2026 | 23.85 | 24.00 | 23.85 | 23.90 | 23.90 | -0.21% | 104,790 |
| Feb 4, 2026 | 23.85 | 24.00 | 23.85 | 23.95 | 23.95 | 0.42% | 76,339 |
| Feb 3, 2026 | 23.85 | 24.00 | 23.80 | 23.85 | 23.85 | -0.62% | 235,349 |
| Feb 2, 2026 | 24.10 | 24.15 | 23.90 | 24.00 | 24.00 | -0.41% | 203,904 |
| Jan 30, 2026 | 24.05 | 24.20 | 24.00 | 24.10 | 24.10 | -0.21% | 153,574 |
| Jan 29, 2026 | 24.00 | 24.20 | 23.95 | 24.15 | 24.15 | 0.42% | 203,972 |
| Jan 28, 2026 | 24.05 | 24.10 | 23.95 | 24.05 | 24.05 | - | 199,689 |
| Jan 27, 2026 | 24.00 | 24.10 | 24.00 | 24.05 | 24.05 | - | 162,006 |
| Jan 26, 2026 | 24.05 | 24.10 | 23.95 | 24.05 | 24.05 | - | 144,651 |
| Jan 23, 2026 | 23.90 | 24.10 | 23.90 | 24.05 | 24.05 | 0.42% | 230,626 |
| Jan 22, 2026 | 24.00 | 24.05 | 23.90 | 23.95 | 23.95 | - | 167,331 |
| Jan 21, 2026 | 24.00 | 24.00 | 23.85 | 23.95 | 23.95 | - | 262,130 |
| Jan 20, 2026 | 24.00 | 24.10 | 23.90 | 23.95 | 23.95 | -0.21% | 289,057 |
| Jan 19, 2026 | 24.00 | 24.10 | 23.95 | 24.00 | 24.00 | -0.21% | 273,269 |
| Jan 16, 2026 | 24.20 | 24.20 | 24.00 | 24.05 | 24.05 | -0.21% | 156,660 |
| Jan 15, 2026 | 23.95 | 24.10 | 23.90 | 24.10 | 24.10 | 1.05% | 260,207 |
| Jan 14, 2026 | 23.80 | 23.95 | 23.80 | 23.85 | 23.85 | -0.21% | 254,888 |
| Jan 13, 2026 | 23.95 | 24.00 | 23.85 | 23.90 | 23.90 | -0.21% | 175,375 |