Sampo Corporation (TPE:1604)
Taiwan · Delayed Price · Currency is TWD 23.35
0.00 (0.00%)
Sep 16, 2026, 1:30 PM CST
Sampo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 23.30 | 23.40 | 23.30 | 23.35 | 23.35 | - | 154,074 |
| Sep 15, 2026 | 23.40 | 23.45 | 23.30 | 23.35 | 23.35 | -0.21% | 280,935 |
| Sep 14, 2026 | 23.40 | 23.45 | 23.35 | 23.40 | 23.40 | -0.21% | 116,412 |
| Sep 11, 2026 | 23.45 | 23.45 | 23.35 | 23.45 | 23.45 | -0.21% | 204,467 |
| Sep 10, 2026 | 23.50 | 23.60 | 23.50 | 23.50 | 23.50 | -0.42% | 152,409 |
| Sep 9, 2026 | 23.60 | 23.65 | 23.50 | 23.60 | 23.60 | -0.21% | 178,466 |
| Sep 8, 2026 | 23.65 | 23.70 | 23.55 | 23.65 | 23.65 | - | 168,159 |
| Sep 7, 2026 | 23.60 | 23.65 | 23.55 | 23.65 | 23.65 | 0.64% | 343,257 |
| Sep 4, 2026 | 23.65 | 23.65 | 23.45 | 23.50 | 23.50 | 0.21% | 226,923 |
| Sep 3, 2026 | 23.40 | 23.65 | 23.35 | 23.45 | 23.45 | 0.21% | 378,253 |
| Sep 2, 2026 | 23.30 | 23.40 | 23.30 | 23.40 | 23.40 | 0.43% | 253,437 |
| Sep 1, 2026 | 23.10 | 23.35 | 23.10 | 23.30 | 23.30 | 0.22% | 252,401 |
| Aug 31, 2026 | 23.15 | 23.25 | 23.05 | 23.25 | 23.25 | - | 236,872 |
| Aug 28, 2026 | 23.35 | 23.35 | 23.25 | 23.25 | 23.25 | -0.21% | 112,744 |
| Aug 27, 2026 | 23.35 | 23.35 | 23.25 | 23.30 | 23.30 | -0.21% | 107,878 |
| Aug 26, 2026 | 23.35 | 23.40 | 23.20 | 23.35 | 23.35 | 0.21% | 177,676 |
| Aug 25, 2026 | 23.30 | 23.30 | 23.20 | 23.30 | 23.30 | - | 77,616 |
| Aug 24, 2026 | 23.30 | 23.30 | 23.20 | 23.30 | 23.30 | - | 169,352 |
| Aug 21, 2026 | 23.25 | 23.30 | 23.20 | 23.30 | 23.30 | 0.22% | 250,805 |
| Aug 20, 2026 | 23.20 | 23.30 | 23.20 | 23.25 | 23.25 | 0.65% | 276,164 |
| Aug 19, 2026 | 23.05 | 23.20 | 23.00 | 23.10 | 23.10 | - | 111,741 |
| Aug 18, 2026 | 23.15 | 23.15 | 23.05 | 23.10 | 23.10 | - | 69,831 |
| Aug 17, 2026 | 23.20 | 23.20 | 23.00 | 23.10 | 23.10 | -0.22% | 179,155 |
| Aug 14, 2026 | 23.15 | 23.15 | 23.00 | 23.15 | 23.15 | - | 270,780 |
| Aug 13, 2026 | 23.30 | 23.30 | 23.05 | 23.15 | 23.15 | - | 262,424 |
| Aug 12, 2026 | 23.25 | 23.30 | 23.15 | 23.15 | 23.15 | -0.43% | 143,422 |
| Aug 11, 2026 | 23.30 | 23.30 | 23.20 | 23.25 | 23.25 | 0.22% | 110,057 |
| Aug 10, 2026 | 23.35 | 23.35 | 23.10 | 23.20 | 23.20 | - | 105,910 |
| Aug 7, 2026 | 23.15 | 23.20 | 23.10 | 23.20 | 23.20 | 0.65% | 174,080 |
| 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% | 250,634 |
| Jul 24, 2026 | 23.05 | 23.25 | 23.05 | 23.25 | 23.25 | 0.65% | 219,897 |
| Jul 23, 2026 | 23.30 | 23.30 | 22.95 | 23.10 | 23.10 | -0.43% | 764,904 |
| Jul 22, 2026 | 23.45 | 23.55 | 23.20 | 23.20 | 23.20 | -1.49% | 649,232 |
| 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% | 702,479 |
| 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% | 638,430 |
| 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 |