TWSE · 1604 · stock

Sampo Corporation (1604) stock price history

Every TWSE trading session of Sampo Corporation from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1604 data, free keyYear by year table

1604 adjusted close, 2000 to 2026

1604Sampo Corporation
NT$23.45+0.3% over one year
20052010201520202025
NT$27.92
All time high, 2023
NT$24.27
52 week high, NT$22.11 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1604 key facts

  • Sampo Corporation (1604) closed at NT$23.45 on Sep 24, 2026 on TWSE.
  • 1604's all time high close is NT$27.92, set on Jul 10, 2023; its all time low close is NT$2.22 on Nov 25, 2008.
  • 1604's 52 week range is NT$22.11 to NT$24.27.
  • 1604 returned +0.3% over the year to Sep 24, 2026 and +12.7% over five years.
  • Over ten years 1604 returned +99%, +7.1% a year compounded.
  • 1604's deepest drawdown was -89.2% from Apr 12, 2000 to Nov 25, 2008.
  • DataCedar holds 6,647 daily sessions of 1604 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1604 price chart, 2000 to 2026

1604 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$2.41NT$10.27NT$18.13NT$25.99200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1604 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+0.6%
3 months+0.9%
6 months-0.1%
Year to date+1.9%
1 year+0.3%
3 years-1.2%
5 years+12.7%
10 years+99.0%
Since Jan 4, 2000+154.6%
Compound annual growth, 26.7 years+3.6%

1604 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$27.92 on Jul 10, 2023
All time low close
NT$2.22 on Nov 25, 2008
52 week high
NT$24.27 on Apr 8, 2026
52 week low
NT$22.11 on Mar 9, 2026
Deepest drawdown
-89.2% from Apr 12, 2000 to Nov 25, 2008, recovered Apr 19, 2021
Best single session
+14.7% on Jun 12, 2001
Worst single session
-20.0% on Dec 4, 2018
Volatility, 1 year annualised
8.7%
Sessions closing higher, 1 year
37%
Growth of 1 since 2000
2.5×
Best calendar year
2016, +63%
Worst calendar year
2004, -46%

1604 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$22.91NT$24.27NT$22.11NT$23.45+2.2%64.6M178
2025NT$24.97NT$26.01NT$22.34NT$22.96-8.1%54M242
2024NT$24.58NT$26.84NT$23.69NT$24.97+1.4%97.4M242
2023NT$20.97NT$27.92NT$20.81NT$24.62+16.1%144.5M239
2022NT$21.72NT$23.83NT$18.21NT$21.21-2.3%108.7M246
2021NT$17.24NT$21.98NT$16.77NT$21.72+24.8%326.5M243
2020NT$12.53NT$18.14NT$9.76NT$17.41+39.0%354.2M245
2019NT$7.98NT$12.96NT$7.73NT$12.53+56.9%238.5M241
2018NT$9.34NT$10.50NT$7.58NT$7.98-14.5%150.8M245
2017NT$11.94NT$13.02NT$8.88NT$9.34-21.6%154M243
2016NT$7.27NT$13.34NT$6.68NT$11.91+63.2%181.2M244
2015NT$7.19NT$8.03NT$6.75NT$7.30+1.5%163.3M246
2014NT$6.35NT$7.44NT$6.01NT$7.19+13.2%297.7M248
2013NT$5.02NT$6.62NT$4.98NT$6.35+27.4%382.3M244
2012NT$4.11NT$5.40NT$3.77NT$4.99+21.4%521.9M248
2011NT$4.33NT$6.00NT$3.43NT$4.11-4.4%916.2M247
2010NT$4.30NT$4.54NT$2.86NT$4.30-0.5%511.7M250
2009NT$2.88NT$5.18NT$2.27NT$4.32+50.1%4.2B249
2008NT$4.53NT$6.12NT$2.13NT$2.88-34.8%6.6B251
2007NT$5.91NT$6.58NT$4.11NT$4.41-25.4%530.3M244
2006NT$4.88NT$6.31NT$3.34NT$5.91+21.0%7.9B248
2005NT$7.75NT$8.49NT$3.84NT$4.88-36.1%360.9M260
2004NT$14.26NT$16.00NT$6.69NT$7.64-46.4%736M262
2003NT$10.55NT$16.77NT$9.88NT$14.26+35.2%718.9M261
2002NT$7.97NT$17.36NT$7.88NT$10.55+32.4%355.7M261
2001NT$9.31NT$14.10NT$5.98NT$7.97-14.4%202.3M261
2000NT$9.21NT$21.11NT$8.38NT$9.31n/a271.6M259

1604 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$23.45+0.9%
August 2026NT$23.25-0.4%
July 2026NT$23.35-0.2%
June 2026NT$23.400.0%
May 2026NT$23.40+2.2%
April 2026NT$22.90-3.6%
March 2026NT$23.76+3.7%
February 2026NT$22.91+1.0%
January 2026NT$22.67-1.2%
December 2025NT$22.96-1.2%
November 2025NT$23.24+0.4%
October 2025NT$23.14-1.4%

About the 1604 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1604/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1590 Airtac International Group
  • 1597 Chieftek Precision Co., Ltd.
  • 1598 Dyaco International Inc.
  • 1603 China Wire & Cable Co., Ltd.
  • 1605 Walsin Lihwa Corporation
  • 1608 Hua Eng Wire & Cable Co., Ltd.
  • 1609 Ta Ya Electric Wire & Cable Co., Ltd.
  • 1611 China Electric Mfg. Corporation

Common questions

1604 share price history

Start with any symbol.

Start free