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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	24.8	24.7	24.7	24.8	24.6	132,201
September 04, 2025	24.5	24.8	24.8	24.8	24.5	154,415
September 03, 2025	24.45	24.5	24.5	24.6	24.45	88,170
September 02, 2025	24.55	24.45	24.45	24.6	24.45	149,441
September 01, 2025	24.8	24.5	24.5	24.8	24.5	248,752
August 29, 2025	24.8	24.7	24.7	24.8	24.65	79,528
August 28, 2025	24.7	24.75	24.75	24.8	24.7	108,534
August 27, 2025	24.6	24.7	24.7	24.75	24.6	107,651
August 26, 2025	24.75	24.65	24.65	24.9	24.65	183,293
August 25, 2025	24.8	24.85	24.85	25	24.8	178,912
August 22, 2025	24.7	24.8	24.8	24.85	24.7	87,194
August 21, 2025	24.65	24.75	24.75	24.8	24.65	80,630
August 20, 2025	25	24.65	24.65	25	24.6	236,394
August 19, 2025	24.8	24.95	24.95	24.95	24.6	269,378
August 18, 2025	24.75	24.85	24.85	24.9	24.75	216,536
August 15, 2025	24.85	24.75	24.75	24.85	24.6	199,252
August 14, 2025	24.7	24.85	24.85	24.85	24.65	195,784
August 13, 2025	24.6	24.55	24.55	24.7	24.5	161,771
August 12, 2025	24.45	24.5	24.5	24.6	24.45	166,621

Sampo Corporation (1604.TW) TAI