Sampo Corporation (TPE:1604)
Taiwan · Delayed Price · Currency is TWD 24.70
+0.10 (0.41%)
Nov 28, 2025, 1:30 PM CST
Sampo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 24.55 | 24.70 | 24.55 | 24.70 | 24.70 | 0.41% | 62,950 |
| Nov 27, 2025 | 24.60 | 24.75 | 24.50 | 24.60 | 24.60 | -0.40% | 64,846 |
| Nov 26, 2025 | 24.75 | 24.80 | 24.60 | 24.70 | 24.70 | 0.20% | 71,064 |
| Nov 25, 2025 | 24.75 | 24.75 | 24.60 | 24.65 | 24.65 | -0.40% | 27,786 |
| Nov 24, 2025 | 24.40 | 24.75 | 24.40 | 24.75 | 24.75 | 1.43% | 167,349 |
| Nov 21, 2025 | 24.50 | 24.55 | 24.30 | 24.40 | 24.40 | - | 86,183 |
| Nov 20, 2025 | 24.40 | 24.45 | 24.40 | 24.40 | 24.40 | 0.21% | 49,607 |
| Nov 19, 2025 | 24.55 | 24.55 | 24.30 | 24.35 | 24.35 | -0.20% | 114,721 |
| Nov 18, 2025 | 24.65 | 24.70 | 24.35 | 24.40 | 24.40 | -1.41% | 427,968 |
| Nov 17, 2025 | 24.65 | 24.80 | 24.65 | 24.75 | 24.75 | -0.20% | 98,574 |
| Nov 14, 2025 | 24.80 | 24.85 | 24.60 | 24.80 | 24.80 | 0.40% | 225,296 |
| Nov 13, 2025 | 24.80 | 24.80 | 24.60 | 24.70 | 24.70 | -0.20% | 127,409 |
| Nov 12, 2025 | 24.70 | 24.75 | 24.65 | 24.75 | 24.75 | - | 129,869 |
| Nov 11, 2025 | 24.75 | 24.75 | 24.65 | 24.75 | 24.75 | 0.20% | 99,347 |
| Nov 10, 2025 | 24.60 | 24.70 | 24.55 | 24.70 | 24.70 | -0.20% | 107,973 |
| Nov 7, 2025 | 24.60 | 24.75 | 24.50 | 24.75 | 24.75 | 0.61% | 173,543 |
| Nov 6, 2025 | 24.70 | 24.70 | 24.45 | 24.60 | 24.60 | 0.41% | 69,231 |
| Nov 5, 2025 | 24.70 | 24.70 | 24.40 | 24.50 | 24.50 | -0.61% | 175,250 |
| Nov 4, 2025 | 24.50 | 24.70 | 24.50 | 24.65 | 24.65 | - | 122,051 |
| Nov 3, 2025 | 24.65 | 24.65 | 24.45 | 24.65 | 24.65 | 0.20% | 374,952 |
| Oct 31, 2025 | 24.75 | 24.75 | 24.60 | 24.60 | 24.60 | -0.40% | 131,230 |
| Oct 30, 2025 | 24.75 | 24.75 | 24.55 | 24.70 | 24.70 | -0.20% | 317,120 |
| Oct 29, 2025 | 24.75 | 24.85 | 24.70 | 24.75 | 24.75 | -0.20% | 127,701 |
| Oct 28, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -0.20% | 134,571 |
| Oct 27, 2025 | 24.80 | 24.95 | 24.80 | 24.85 | 24.85 | 0.20% | 151,784 |
| Oct 23, 2025 | 24.85 | 24.95 | 24.80 | 24.80 | 24.80 | -0.20% | 54,413 |
| Oct 22, 2025 | 24.85 | 24.95 | 24.75 | 24.85 | 24.85 | - | 115,833 |
| Oct 21, 2025 | 24.90 | 24.95 | 24.85 | 24.85 | 24.85 | -0.20% | 99,014 |
| Oct 20, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | 0.40% | 102,656 |
| Oct 17, 2025 | 24.85 | 24.90 | 24.80 | 24.80 | 24.80 | - | 110,220 |
| Oct 16, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.20% | 247,347 |
| Oct 15, 2025 | 24.85 | 25.00 | 24.80 | 24.85 | 24.85 | - | 236,066 |
| Oct 14, 2025 | 24.90 | 25.10 | 24.80 | 24.85 | 24.85 | -0.20% | 242,092 |
| Oct 13, 2025 | 25.10 | 25.10 | 24.90 | 24.90 | 24.90 | -0.40% | 177,308 |
| Oct 9, 2025 | 25.00 | 25.10 | 24.80 | 25.00 | 25.00 | 0.60% | 683,474 |
| Oct 8, 2025 | 24.90 | 25.00 | 24.85 | 24.85 | 24.85 | - | 81,402 |
| Oct 7, 2025 | 24.80 | 25.00 | 24.80 | 24.85 | 24.85 | 0.20% | 176,906 |
| Oct 3, 2025 | 24.90 | 25.00 | 24.70 | 24.80 | 24.80 | - | 161,134 |
| Oct 2, 2025 | 24.90 | 24.95 | 24.80 | 24.80 | 24.80 | -0.20% | 109,002 |
| Oct 1, 2025 | 24.95 | 24.95 | 24.80 | 24.85 | 24.85 | -0.40% | 55,522 |
| Sep 30, 2025 | 25.00 | 25.00 | 24.80 | 24.95 | 24.95 | 0.60% | 90,854 |
| Sep 26, 2025 | 25.00 | 25.00 | 24.70 | 24.80 | 24.80 | -0.80% | 340,374 |
| Sep 25, 2025 | 24.95 | 25.10 | 24.95 | 25.00 | 25.00 | 0.60% | 275,245 |
| Sep 24, 2025 | 24.75 | 24.95 | 24.75 | 24.85 | 24.85 | 0.40% | 209,275 |
| Sep 23, 2025 | 24.75 | 24.90 | 24.70 | 24.75 | 24.75 | -0.20% | 132,634 |
| Sep 22, 2025 | 24.95 | 24.95 | 24.80 | 24.80 | 24.80 | -0.20% | 94,410 |
| Sep 19, 2025 | 24.95 | 24.95 | 24.80 | 24.85 | 24.85 | -0.40% | 122,752 |
| Sep 18, 2025 | 24.80 | 25.00 | 24.80 | 24.95 | 24.95 | 0.81% | 250,139 |
| Sep 17, 2025 | 24.70 | 24.85 | 24.70 | 24.75 | 24.75 | 0.41% | 177,841 |
| Sep 16, 2025 | 24.75 | 24.75 | 24.60 | 24.65 | 24.65 | 0.41% | 149,311 |