Sampo Corporation - 1604.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.7	24.75	24.75	24.8	24.7	40,821
December 03, 2025	24.75	24.75	24.75	24.8	24.7	80,492
December 02, 2025	24.65	24.75	24.75	24.75	24.55	203,788
December 01, 2025	24.55	24.55	24.55	24.75	24.4	99,806
November 28, 2025	24.55	24.7	24.7	24.7	24.55	56,492
November 27, 2025	24.6	24.6	24.6	24.75	24.5	64,846
November 26, 2025	24.75	24.7	24.7	24.8	24.6	71,064
November 25, 2025	24.75	24.65	24.65	24.75	24.6	27,786
November 24, 2025	24.4	24.75	24.75	24.75	24.4	167,349
November 21, 2025	24.5	24.4	24.4	24.55	24.3	85,675
November 20, 2025	24.4	24.4	24.4	24.45	24.4	49,607
November 19, 2025	24.55	24.35	24.35	24.55	24.3	114,721
November 18, 2025	24.65	24.4	24.4	24.7	24.35	427,968
November 17, 2025	24.65	24.75	24.75	24.8	24.65	98,574
November 14, 2025	24.8	24.8	24.8	24.85	24.6	225,296
November 13, 2025	24.8	24.7	24.7	24.8	24.6	127,409
November 12, 2025	24.7	24.75	24.75	24.75	24.65	129,869
November 11, 2025	24.75	24.75	24.75	24.75	24.65	99,347
November 10, 2025	24.6	24.7	24.7	24.7	24.55	107,973
November 07, 2025	24.6	24.75	24.75	24.75	24.5	167,672
November 06, 2025	24.7	24.6	24.6	24.7	24.45	69,231
November 05, 2025	24.7	24.5	24.5	24.7	24.4	175,250
November 04, 2025	24.5	24.65	24.65	24.7	24.5	122,051
November 03, 2025	24.65	24.65	24.65	24.65	24.45	374,952
October 31, 2025	24.75	24.6	24.6	24.75	24.6	131,230
October 30, 2025	24.75	24.7	24.7	24.75	24.55	317,120
October 29, 2025	24.75	24.75	24.75	24.85	24.7	127,701
October 28, 2025	24.9	24.8	24.8	24.9	24.8	134,571
October 27, 2025	24.8	24.85	24.85	24.95	24.8	151,784
October 23, 2025	24.85	24.8	24.8	24.95	24.8	51,097
October 22, 2025	24.85	24.85	24.85	24.95	24.75	115,833
October 21, 2025	24.9	24.85	24.85	24.95	24.85	99,014
October 20, 2025	24.8	24.9	24.9	24.9	24.8	102,656
October 17, 2025	24.85	24.8	24.8	24.9	24.8	110,220
October 16, 2025	25	24.8	24.8	25	24.8	247,347
October 15, 2025	24.85	24.85	24.85	25	24.8	236,066
October 14, 2025	24.9	24.85	24.85	25.1	24.8	242,092
October 13, 2025	25.1	24.9	24.9	25.1	24.9	177,308
October 09, 2025	25	25	25	25.1	24.8	683,474
October 08, 2025	24.9	24.85	24.85	25	24.85	81,402
October 07, 2025	24.8	24.85	24.85	25	24.8	176,906
October 03, 2025	24.9	24.8	24.8	25	24.7	161,134
October 02, 2025	24.9	24.8	24.8	24.95	24.8	109,002
October 01, 2025	24.95	24.85	24.85	24.95	24.8	55,522
September 30, 2025	25	24.95	24.95	25	24.8	90,854
September 26, 2025	25	24.8	24.8	25	24.7	340,374
September 25, 2025	24.95	25	25	25.1	24.95	275,245
September 24, 2025	24.75	24.85	24.85	24.95	24.75	209,275
September 23, 2025	24.75	24.75	24.75	24.9	24.7	132,634
September 22, 2025	24.95	24.8	24.8	24.95	24.8	94,410
September 19, 2025	24.95	24.85	24.85	24.95	24.8	121,285
September 18, 2025	24.8	24.95	24.95	25	24.8	247,723
September 17, 2025	24.7	24.75	24.75	24.85	24.7	172,916
September 16, 2025	24.75	24.65	24.65	24.75	24.6	146,912
September 15, 2025	24.6	24.55	24.55	24.7	24.5	252,690
September 12, 2025	24.6	24.55	24.55	24.75	24.5	322,740
September 11, 2025	24.6	24.75	24.75	24.75	24.55	124,009
September 10, 2025	24.65	24.7	24.7	24.75	24.6	119,868
September 09, 2025	24.55	24.7	24.7	24.7	24.55	101,292
September 08, 2025	24.65	24.6	24.6	24.75	24.5	134,769

Sampo Corporation (1604.TW) TAI