Sampo Corporation (TPE:1604)
Taiwan · Delayed Price · Currency is TWD 23.35
-0.05 (-0.21%)
Oct 29, 2026, 1:30 PM CST
Sampo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 23.25 | 23.40 | 23.25 | 23.35 | 23.35 | -0.21% | 90,064 |
| Oct 28, 2026 | 23.50 | 23.50 | 23.25 | 23.40 | 23.40 | - | 134,856 |
| Oct 27, 2026 | 23.50 | 23.50 | 23.35 | 23.40 | 23.40 | 0.65% | 78,180 |
| Oct 22, 2026 | 23.45 | 23.45 | 23.25 | 23.25 | 23.25 | -0.21% | 72,754 |
| Oct 21, 2026 | 23.30 | 23.40 | 23.25 | 23.30 | 23.30 | - | 146,723 |
| Oct 20, 2026 | 23.25 | 23.45 | 23.25 | 23.30 | 23.30 | -0.21% | 106,101 |
| Oct 19, 2026 | 23.50 | 23.50 | 23.35 | 23.35 | 23.35 | -0.85% | 96,873 |
| Oct 16, 2026 | 23.50 | 23.60 | 23.45 | 23.55 | 23.55 | 0.21% | 113,799 |
| Oct 15, 2026 | 23.60 | 23.65 | 23.40 | 23.50 | 23.50 | -0.42% | 189,433 |
| Oct 14, 2026 | 23.60 | 23.60 | 23.45 | 23.60 | 23.60 | - | 100,752 |
| Oct 13, 2026 | 23.45 | 23.70 | 23.40 | 23.60 | 23.60 | - | 147,584 |
| Oct 12, 2026 | 23.60 | 23.65 | 23.55 | 23.60 | 23.60 | -0.21% | 136,411 |
| Oct 8, 2026 | 23.30 | 23.65 | 23.25 | 23.65 | 23.65 | 1.50% | 508,878 |
| Oct 7, 2026 | 23.25 | 23.30 | 23.25 | 23.30 | 23.30 | 0.22% | 54,325 |
| Oct 6, 2026 | 23.25 | 23.40 | 23.25 | 23.25 | 23.25 | - | 195,462 |
| Oct 5, 2026 | 23.30 | 23.40 | 23.25 | 23.25 | 23.25 | - | 154,777 |
| Oct 2, 2026 | 23.30 | 23.40 | 23.25 | 23.25 | 23.25 | -0.43% | 196,883 |
| Oct 1, 2026 | 23.45 | 23.50 | 23.30 | 23.35 | 23.35 | -0.43% | 155,413 |
| Sep 30, 2026 | 23.30 | 23.50 | 23.30 | 23.45 | 23.45 | 0.64% | 132,639 |
| Sep 29, 2026 | 23.45 | 23.45 | 23.30 | 23.30 | 23.30 | -0.64% | 166,022 |
| Sep 24, 2026 | 23.50 | 23.60 | 23.45 | 23.45 | 23.45 | -0.42% | 83,729 |
| Sep 23, 2026 | 23.60 | 23.60 | 23.50 | 23.55 | 23.55 | - | 95,524 |
| Sep 22, 2026 | 23.55 | 23.65 | 23.55 | 23.55 | 23.55 | - | 121,001 |
| Sep 21, 2026 | 23.55 | 23.60 | 23.50 | 23.55 | 23.55 | - | 120,685 |
| Sep 18, 2026 | 23.50 | 23.60 | 23.40 | 23.55 | 23.55 | 0.21% | 141,543 |
| Sep 17, 2026 | 23.35 | 23.55 | 23.35 | 23.50 | 23.50 | 0.64% | 189,104 |
| 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 |