Sampo Corporation (TPE:1604)
Taiwan · Delayed Price · Currency is TWD 23.20
+0.15 (0.65%)
Aug 7, 2026, 1:30 PM CST
Sampo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 23.15 | 23.20 | 23.10 | 23.15 | - | 0.43% | 127,665 |
| Aug 6, 2026 | 23.10 | 23.10 | 23.00 | 23.05 | 23.05 | - | 141,474 |
| Aug 5, 2026 | 23.20 | 23.25 | 23.00 | 23.05 | 23.05 | - | 338,139 |
| Aug 4, 2026 | 23.15 | 23.20 | 23.05 | 23.05 | 23.05 | -1.28% | 290,591 |
| Aug 3, 2026 | 23.30 | 23.35 | 23.20 | 23.35 | 23.35 | - | 183,195 |
| Jul 31, 2026 | 23.50 | 23.60 | 23.35 | 23.35 | 23.35 | -0.64% | 623,299 |
| Jul 30, 2026 | 23.50 | 23.55 | 23.30 | 23.50 | 23.50 | 0.21% | 958,940 |
| Jul 29, 2026 | 23.45 | 23.55 | 23.25 | 23.45 | 23.45 | 0.43% | 633,474 |
| Jul 28, 2026 | 23.30 | 23.40 | 23.20 | 23.35 | 23.35 | 0.21% | 347,239 |
| Jul 27, 2026 | 23.30 | 23.40 | 23.25 | 23.30 | 23.30 | 0.22% | 250,323 |
| Jul 24, 2026 | 23.05 | 23.25 | 23.05 | 23.25 | 23.25 | 0.65% | 219,228 |
| Jul 23, 2026 | 23.30 | 23.30 | 22.95 | 23.10 | 23.10 | -0.43% | 764,621 |
| Jul 22, 2026 | 23.45 | 23.55 | 23.20 | 23.20 | 23.20 | -1.49% | 648,644 |
| Jul 21, 2026 | 23.40 | 23.60 | 23.40 | 23.55 | 23.55 | 0.64% | 409,185 |
| Jul 20, 2026 | 23.30 | 23.45 | 23.30 | 23.40 | 23.40 | 0.43% | 254,987 |
| Jul 17, 2026 | 23.40 | 23.60 | 23.25 | 23.30 | 23.30 | -1.27% | 699,898 |
| Jul 16, 2026 | 23.55 | 23.60 | 23.45 | 23.60 | 23.60 | 0.21% | 180,170 |
| Jul 15, 2026 | 23.50 | 23.60 | 23.40 | 23.55 | 23.55 | 0.21% | 332,819 |
| Jul 14, 2026 | 23.55 | 23.55 | 23.25 | 23.50 | 23.50 | 0.21% | 633,530 |
| Jul 13, 2026 | 23.50 | 23.65 | 23.40 | 23.45 | 23.45 | 0.21% | 420,740 |
| Jul 9, 2026 | 23.35 | 23.45 | 23.25 | 23.40 | 23.40 | 0.21% | 348,185 |
| Jul 8, 2026 | 23.70 | 23.70 | 23.35 | 23.35 | 23.35 | -1.06% | 258,898 |
| Jul 7, 2026 | 23.85 | 23.85 | 23.50 | 23.60 | 23.60 | -0.84% | 565,674 |
| Jul 6, 2026 | 23.60 | 24.00 | 23.60 | 23.80 | 23.80 | 1.28% | 850,101 |
| Jul 3, 2026 | 23.20 | 23.65 | 23.20 | 23.50 | 23.50 | 1.29% | 1,018,586 |
| Jul 2, 2026 | 23.15 | 23.35 | 23.15 | 23.20 | 23.20 | -0.22% | 347,360 |
| Jul 1, 2026 | 23.50 | 23.50 | 23.20 | 23.25 | 23.25 | -0.64% | 403,197 |
| Jun 30, 2026 | 23.60 | 23.65 | 23.30 | 23.40 | 23.40 | - | 556,626 |
| Jun 29, 2026 | 23.10 | 23.80 | 23.10 | 23.40 | 23.40 | 1.52% | 851,479 |
| Jun 26, 2026 | 23.20 | 23.25 | 23.00 | 23.05 | 23.05 | -1.07% | 478,277 |
| Jun 25, 2026 | 23.25 | 23.40 | 23.25 | 23.30 | 23.30 | 0.22% | 321,957 |
| Jun 24, 2026 | 23.15 | 23.30 | 23.05 | 23.25 | 23.25 | 0.65% | 461,105 |
| Jun 23, 2026 | 23.20 | 23.20 | 23.05 | 23.10 | 23.10 | -0.22% | 313,979 |
| Jun 22, 2026 | 23.20 | 23.20 | 23.05 | 23.15 | 23.15 | - | 369,692 |
| Jun 18, 2026 | 23.20 | 23.25 | 23.10 | 23.15 | 23.15 | -0.22% | 392,570 |
| Jun 17, 2026 | 23.15 | 23.25 | 23.10 | 23.20 | 23.20 | - | 553,004 |
| Jun 16, 2026 | 23.40 | 23.40 | 23.15 | 23.20 | 23.20 | -0.64% | 229,801 |
| Jun 15, 2026 | 23.50 | 23.50 | 23.25 | 23.35 | 23.35 | -0.21% | 594,529 |
| Jun 12, 2026 | 23.45 | 23.55 | 23.20 | 23.40 | 23.40 | 0.65% | 314,946 |
| Jun 11, 2026 | 23.30 | 23.35 | 23.05 | 23.25 | 23.25 | -0.21% | 303,507 |
| Jun 10, 2026 | 23.25 | 23.35 | 23.15 | 23.30 | 23.30 | 0.22% | 232,774 |
| Jun 9, 2026 | 23.20 | 23.55 | 23.20 | 23.25 | 23.25 | -0.85% | 409,773 |
| Jun 8, 2026 | 23.00 | 23.50 | 23.00 | 23.45 | 23.45 | -0.21% | 507,118 |
| Jun 5, 2026 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | -0.84% | 231,787 |
| Jun 4, 2026 | 23.60 | 23.75 | 23.60 | 23.70 | 23.70 | 0.64% | 508,021 |
| Jun 3, 2026 | 23.25 | 23.60 | 23.10 | 23.55 | 23.55 | 1.95% | 839,772 |
| Jun 2, 2026 | 23.15 | 23.20 | 23.05 | 23.10 | 23.10 | -0.43% | 322,558 |
| Jun 1, 2026 | 23.35 | 23.35 | 23.00 | 23.20 | 23.20 | -0.85% | 624,427 |
| May 29, 2026 | 23.40 | 23.40 | 23.05 | 23.40 | 23.40 | 0.43% | 570,211 |
| May 28, 2026 | 23.40 | 23.50 | 23.10 | 23.30 | 23.30 | -0.21% | 364,963 |