Sampo Corporation (TPE:1604)
Taiwan · Delayed Price · Currency is TWD 24.95
+0.05 (0.20%)
Aug 1, 2025, 2:38 PM CST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.85 | 24.90 | 24.80 | 24.90 | - | - | 49,207 |
| Jul 31, 2025 | 24.90 | 25.05 | 24.90 | 24.90 | 24.90 | -0.20% | 151,853 |
| 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 |
| Jun 20, 2025 | 25.50 | 25.50 | 24.75 | 24.75 | 24.75 | -2.75% | 2,283,981 |
| Jun 19, 2025 | 25.65 | 25.65 | 25.45 | 25.45 | 25.45 | -0.97% | 233,814 |
| Jun 18, 2025 | 25.80 | 25.80 | 25.65 | 25.70 | 25.70 | -0.58% | 149,713 |
| Jun 17, 2025 | 25.70 | 25.85 | 25.60 | 25.85 | 25.85 | 0.58% | 191,720 |
| Jun 16, 2025 | 25.70 | 25.95 | 25.65 | 25.70 | 25.70 | - | 132,637 |
| Jun 13, 2025 | 25.65 | 25.80 | 25.55 | 25.70 | 25.70 | -0.58% | 243,812 |
| Jun 12, 2025 | 26.00 | 26.00 | 25.65 | 25.85 | 25.85 | -0.58% | 376,687 |
| Jun 11, 2025 | 25.90 | 26.05 | 25.70 | 26.00 | 26.00 | - | 367,178 |
| Jun 10, 2025 | 26.05 | 26.30 | 25.85 | 26.00 | 26.00 | -0.19% | 305,321 |
| Jun 9, 2025 | 26.30 | 26.30 | 25.90 | 26.05 | 26.05 | -0.76% | 139,148 |
| Jun 6, 2025 | 26.20 | 26.70 | 26.05 | 26.25 | 26.25 | 0.77% | 141,293 |
| Jun 5, 2025 | 26.30 | 26.35 | 26.00 | 26.05 | 26.05 | -1.14% | 185,941 |
| Jun 4, 2025 | 26.30 | 26.40 | 26.10 | 26.35 | 26.35 | 0.19% | 179,648 |
| Jun 3, 2025 | 26.35 | 26.35 | 25.95 | 26.30 | 26.30 | -0.94% | 427,908 |
| Jun 2, 2025 | 26.25 | 26.55 | 26.05 | 26.55 | 26.55 | 0.57% | 237,232 |
| May 29, 2025 | 26.60 | 26.65 | 26.40 | 26.40 | 26.40 | -0.75% | 112,652 |
| May 28, 2025 | 26.75 | 27.15 | 26.45 | 26.60 | 26.60 | -0.37% | 254,146 |
| May 27, 2025 | 27.10 | 27.30 | 26.70 | 26.70 | 26.70 | -1.48% | 308,324 |
| May 26, 2025 | 27.40 | 27.45 | 27.10 | 27.10 | 27.10 | -1.28% | 203,427 |
| May 23, 2025 | 27.20 | 27.50 | 27.20 | 27.45 | 27.45 | 0.18% | 213,473 |