Sampo Corporation (TPE:1604)
Taiwan · Delayed Price · Currency is TWD 23.60
+0.05 (0.21%)
Jul 16, 2026, 11:45 AM CST
Sampo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 23.30 | 23.35 | 23.05 | 23.35 | 23.35 | - | 440,966 |
| May 26, 2026 | 23.20 | 23.35 | 23.00 | 23.35 | 23.35 | 0.65% | 371,056 |
| May 25, 2026 | 23.20 | 23.20 | 22.90 | 23.20 | 23.20 | - | 554,819 |
| May 22, 2026 | 23.10 | 23.30 | 22.90 | 23.20 | 23.20 | - | 361,787 |
| May 21, 2026 | 23.05 | 23.20 | 23.00 | 23.20 | 23.20 | 0.43% | 384,877 |
| May 20, 2026 | 23.15 | 23.15 | 22.95 | 23.10 | 23.10 | -0.22% | 252,367 |
| May 19, 2026 | 23.10 | 23.15 | 22.95 | 23.15 | 23.15 | 0.22% | 244,706 |
| May 18, 2026 | 22.80 | 23.10 | 22.70 | 23.10 | 23.10 | 1.32% | 288,337 |
| May 15, 2026 | 23.00 | 23.00 | 22.75 | 22.80 | 22.80 | -0.22% | 325,622 |
| May 14, 2026 | 22.90 | 23.15 | 22.80 | 22.85 | 22.85 | -0.22% | 317,385 |
| May 13, 2026 | 22.80 | 22.95 | 22.70 | 22.90 | 22.90 | 0.44% | 442,922 |
| May 12, 2026 | 22.90 | 23.00 | 22.70 | 22.80 | 22.80 | - | 458,556 |
| May 11, 2026 | 22.75 | 22.80 | 22.70 | 22.80 | 22.80 | 0.22% | 400,674 |
| May 8, 2026 | 22.90 | 22.90 | 22.70 | 22.75 | 22.75 | -0.44% | 306,368 |
| May 7, 2026 | 22.75 | 22.85 | 22.70 | 22.85 | 22.85 | 0.22% | 337,368 |
| May 6, 2026 | 22.85 | 22.85 | 22.70 | 22.80 | 22.80 | - | 362,819 |
| May 5, 2026 | 22.80 | 22.85 | 22.75 | 22.80 | 22.80 | - | 290,796 |