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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	23.8	23.85	23.85	23.95	23.8	239,773
January 13, 2026	23.95	23.9	23.9	24	23.85	172,701
January 12, 2026	24	23.95	23.95	24	23.9	212,378
January 09, 2026	23.95	24	24	24	23.9	130,475
January 08, 2026	23.8	23.9	23.9	24	23.8	219,477
January 07, 2026	23.95	23.9	23.9	23.95	23.75	871,382
January 06, 2026	24.1	23.95	23.95	24.15	23.8	893,227
January 05, 2026	24.3	24.1	24.1	24.4	24.05	487,215
January 02, 2026	24.35	24.3	24.3	24.5	24.3	481,355
December 31, 2025	24.4	24.4	24.4	24.55	24.3	378,334
December 30, 2025	24.45	24.45	24.45	24.5	24.4	56,666
December 29, 2025	24.45	24.55	24.55	24.55	24.3	492,492
December 26, 2025	24.5	24.45	24.45	24.6	24.45	91,331
December 24, 2025	24.5	24.5	24.5	24.6	24.45	88,888
December 23, 2025	24.5	24.5	24.5	24.55	24.45	103,389
December 22, 2025	24.6	24.55	24.55	24.6	24.5	88,186
December 19, 2025	24.45	24.55	24.55	24.6	24.45	54,008
December 18, 2025	24.6	24.5	24.5	24.65	24.4	68,610
December 17, 2025	24.6	24.55	24.55	24.65	24.5	55,671
December 16, 2025	24.45	24.6	24.6	24.6	24.4	167,773
December 15, 2025	24.6	24.65	24.65	24.65	24.45	60,322
December 12, 2025	24.6	24.6	24.6	24.65	24.55	50,573
December 11, 2025	24.6	24.55	24.55	24.65	24.35	314,863
December 10, 2025	24.65	24.6	24.6	24.8	24.5	167,603
December 09, 2025	24.65	24.6	24.6	24.9	24.5	205,119
December 08, 2025	24.7	24.7	24.7	24.75	24.55	151,326
December 05, 2025	24.7	24.8	24.8	24.8	24.6	166,780
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

Sampo Corporation (1604.TW) TAI