Sampo Corporation (TPE:1604)
Taiwan · Delayed Price · Currency is TWD 23.30
-0.05 (-0.21%)
Aug 27, 2026, 1:30 PM CST
Sampo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 23.35 | 23.35 | 23.25 | 23.35 | - | - | 1,000 |
| 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 | - | 77,425 |
| Aug 24, 2026 | 23.30 | 23.30 | 23.20 | 23.30 | 23.30 | - | 168,791 |
| 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% | 276,088 |
| 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 | - | 266,103 |
| 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 | - | 105,286 |
| 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% | 250,323 |
| 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 |