Sampo Corporation (TPE:1604)
Taiwan · Delayed Price · Currency is TWD 23.00
-0.40 (-1.71%)
Apr 24, 2026, 1:30 PM CST
Sampo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 23.35 | 23.45 | 23.00 | 23.00 | 23.00 | -1.71% | 690,393 |
| Apr 23, 2026 | 23.50 | 23.55 | 23.30 | 23.40 | 23.40 | -0.43% | 592,234 |
| Apr 22, 2026 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | -0.42% | 310,785 |
| Apr 21, 2026 | 23.65 | 23.65 | 23.55 | 23.60 | 23.60 | 0.21% | 245,471 |
| Apr 20, 2026 | 23.80 | 23.80 | 23.50 | 23.55 | 23.55 | -1.05% | 726,900 |
| Apr 17, 2026 | 23.80 | 23.85 | 23.50 | 23.80 | 23.80 | -0.21% | 1,093,765 |
| Apr 16, 2026 | 23.90 | 23.95 | 23.75 | 23.85 | 23.85 | -5.92% | 1,040,925 |
| Apr 15, 2026 | 25.40 | 25.40 | 25.20 | 25.35 | 23.85 | 0.20% | 1,965,851 |
| Apr 14, 2026 | 25.05 | 25.30 | 25.05 | 25.30 | 23.80 | 1.00% | 829,145 |
| Apr 13, 2026 | 25.20 | 25.35 | 25.05 | 25.05 | 23.56 | -0.60% | 1,132,136 |
| Apr 10, 2026 | 25.50 | 25.50 | 25.20 | 25.20 | 23.71 | -0.79% | 699,220 |
| Apr 9, 2026 | 25.45 | 25.50 | 25.35 | 25.40 | 23.89 | -0.20% | 479,444 |
| Apr 8, 2026 | 25.80 | 25.80 | 25.40 | 25.45 | 23.94 | -0.59% | 650,513 |
| Apr 7, 2026 | 25.40 | 25.70 | 25.40 | 25.60 | 24.08 | 0.79% | 466,080 |
| Apr 2, 2026 | 25.50 | 25.55 | 25.40 | 25.40 | 23.89 | -0.39% | 233,768 |
| Apr 1, 2026 | 25.35 | 25.55 | 25.30 | 25.50 | 23.99 | 0.99% | 343,279 |
| Mar 31, 2026 | 25.20 | 25.35 | 25.15 | 25.25 | 23.75 | -0.20% | 335,711 |
| Mar 30, 2026 | 25.10 | 25.40 | 25.10 | 25.30 | 23.80 | - | 365,421 |
| Mar 27, 2026 | 25.25 | 25.35 | 25.25 | 25.30 | 23.80 | - | 175,859 |
| Mar 26, 2026 | 25.25 | 25.40 | 25.20 | 25.30 | 23.80 | 0.40% | 339,317 |
| Mar 25, 2026 | 25.10 | 25.25 | 25.10 | 25.20 | 23.71 | 1.00% | 411,645 |
| Mar 24, 2026 | 25.00 | 25.05 | 24.70 | 24.95 | 23.47 | 0.40% | 305,467 |
| Mar 23, 2026 | 24.85 | 25.00 | 24.75 | 24.85 | 23.38 | -0.80% | 295,281 |
| Mar 20, 2026 | 25.10 | 25.25 | 25.05 | 25.05 | 23.56 | -0.60% | 244,279 |
| Mar 19, 2026 | 25.25 | 25.35 | 25.15 | 25.20 | 23.71 | -0.20% | 308,425 |
| Mar 18, 2026 | 25.10 | 25.30 | 25.10 | 25.25 | 23.75 | 0.60% | 437,145 |
| Mar 17, 2026 | 25.10 | 25.15 | 24.85 | 25.10 | 23.61 | 0.40% | 564,923 |
| Mar 16, 2026 | 25.00 | 25.20 | 24.95 | 25.00 | 23.52 | - | 363,455 |
| Mar 13, 2026 | 24.90 | 25.05 | 24.80 | 25.00 | 23.52 | 0.40% | 497,521 |
| Mar 12, 2026 | 24.50 | 25.00 | 24.50 | 24.90 | 23.42 | 1.43% | 523,380 |
| Mar 11, 2026 | 24.70 | 24.95 | 24.50 | 24.55 | 23.09 | 2.29% | 1,323,136 |
| Mar 10, 2026 | 24.05 | 24.15 | 23.85 | 24.00 | 22.58 | 1.27% | 230,535 |
| Mar 9, 2026 | 23.60 | 23.80 | 23.50 | 23.70 | 22.29 | -1.46% | 334,695 |
| Mar 6, 2026 | 24.15 | 24.15 | 24.05 | 24.05 | 22.62 | -0.41% | 170,782 |
| Mar 5, 2026 | 24.20 | 24.25 | 24.05 | 24.15 | 22.72 | 0.42% | 132,256 |
| Mar 4, 2026 | 24.15 | 24.20 | 23.90 | 24.05 | 22.62 | -1.03% | 349,358 |
| Mar 3, 2026 | 24.50 | 24.50 | 24.25 | 24.30 | 22.86 | -0.41% | 178,701 |
| Mar 2, 2026 | 24.35 | 24.40 | 24.20 | 24.40 | 22.95 | 0.21% | 215,254 |
| Feb 26, 2026 | 24.40 | 24.40 | 24.10 | 24.35 | 22.91 | 0.21% | 272,814 |
| Feb 25, 2026 | 24.40 | 24.40 | 24.05 | 24.30 | 22.86 | -0.41% | 309,594 |
| Feb 24, 2026 | 24.40 | 24.40 | 24.15 | 24.40 | 22.95 | 0.41% | 374,870 |
| Feb 23, 2026 | 24.10 | 24.30 | 24.10 | 24.30 | 22.86 | 0.83% | 460,424 |
| Feb 11, 2026 | 23.90 | 24.15 | 23.80 | 24.10 | 22.67 | 1.05% | 409,892 |
| Feb 10, 2026 | 23.70 | 23.85 | 23.60 | 23.85 | 22.44 | 0.63% | 197,665 |
| Feb 9, 2026 | 23.80 | 23.85 | 23.60 | 23.70 | 22.29 | -0.21% | 417,313 |
| Feb 6, 2026 | 23.90 | 23.90 | 23.70 | 23.75 | 22.34 | -0.63% | 342,191 |
| Feb 5, 2026 | 23.85 | 24.00 | 23.85 | 23.90 | 22.48 | -0.21% | 104,790 |
| Feb 4, 2026 | 23.85 | 24.00 | 23.85 | 23.95 | 22.53 | 0.42% | 76,339 |
| Feb 3, 2026 | 23.85 | 24.00 | 23.80 | 23.85 | 22.44 | -0.62% | 235,349 |
| Feb 2, 2026 | 24.10 | 24.15 | 23.90 | 24.00 | 22.58 | -0.41% | 203,904 |