Sea & Land Integrated Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	23.300	24.150	22.850	23.700	23.700	301,000
2024-08-05	25.100	25.100	23.250	23.250	23.250	492,000
2024-08-02	26.650	26.650	25.650	25.800	25.800	237,000
2024-08-01	27.050	27.050	26.450	26.700	26.700	252,000
2024-07-31	26.800	27.150	26.750	26.750	26.750	189,000
2024-07-30	26.500	26.850	26.250	26.750	26.750	325,000
2024-07-29	25.900	27.000	25.850	26.450	26.450	400,000
2024-07-26	25.000	25.850	24.800	25.750	25.750	399,000
2024-07-25	25.000	25.000	25.000	25.000	25.000	0
2024-07-24	25.000	25.000	25.000	25.000	25.000	0
2024-07-23	25.000	25.300	24.900	25.000	25.000	256,000
2024-07-22	25.600	25.700	24.750	24.750	24.750	523,000
2024-07-19	26.250	26.500	25.500	25.600	25.600	415,000
2024-07-18	26.400	26.550	26.050	26.350	26.350	343,000
2024-07-17	26.100	26.700	26.100	26.450	26.450	413,000
2024-07-16	27.500	27.500	26.150	26.300	26.300	573,000
2024-07-15	27.850	27.850	26.900	26.950	26.950	381,000
2024-07-12	27.800	27.800	27.100	27.450	27.450	572,000
2024-07-11	26.700	27.500	26.150	27.500	27.500	1,519,000
2024-07-10	25.700	27.200	25.500	26.700	26.700	1,535,000
2024-07-09	27.200	27.350	26.650	26.900	25.700	911,000
2024-07-08	27.350	27.650	26.800	27.200	25.987	720,000
2024-07-05	28.000	28.050	27.500	27.550	26.321	664,000
2024-07-04	27.800	27.800	27.100	27.700	26.464	464,000
2024-07-03	28.500	28.500	27.300	27.700	27.700	967,000
2024-07-02	26.100	27.900	26.100	27.800	27.800	1,414,000
2024-07-01	26.200	26.350	26.050	26.250	26.250	288,000
2024-06-28	25.700	26.100	25.700	26.100	26.100	279,000
2024-06-27	26.050	26.250	25.500	25.850	25.850	348,000
2024-06-26	25.350	26.000	25.350	26.000	26.000	446,000
2024-06-25	25.550	25.550	25.150	25.350	25.350	330,000
2024-06-24	26.050	26.050	25.550	25.550	25.550	314,000
2024-06-21	26.250	26.250	25.900	25.950	25.950	303,000
2024-06-20	26.000	26.300	25.950	26.150	26.150	480,000
2024-06-19	25.950	26.250	25.550	25.900	25.900	511,000
2024-06-18	25.600	26.300	25.250	25.950	25.950	703,000
2024-06-17	25.350	25.950	25.350	25.450	25.450	459,000
2024-06-14	25.200	25.450	25.100	25.250	25.250	295,000
2024-06-13	25.800	25.850	25.050	25.200	25.200	396,000
2024-06-12	25.500	25.500	24.600	25.450	25.450	1,614,000
2024-06-11	26.200	26.600	25.500	25.800	25.800	5,211,000
2024-06-07	24.150	24.300	24.100	24.200	24.200	236,000
2024-06-06	24.300	24.450	24.000	24.100	24.100	293,000
2024-06-05	23.950	24.500	23.900	23.950	23.950	346,000
2024-06-04	24.650	24.650	23.950	23.950	23.950	533,000
2024-06-03	24.750	24.950	24.500	24.500	24.500	317,000
2024-05-31	24.700	24.850	24.400	24.450	24.450	499,000
2024-05-30	24.750	25.000	24.350	24.600	24.600	465,000
2024-05-29	24.750	25.200	24.600	24.650	24.650	1,109,000
2024-05-28	24.400	24.700	23.950	24.600	24.600	1,041,000
2024-05-27	23.600	24.600	23.600	24.300	24.300	1,257,000
2024-05-24	23.350	23.550	23.250	23.550	23.550	250,000
2024-05-23	23.250	23.850	22.900	23.350	23.350	602,000
2024-05-22	23.150	23.250	23.000	23.250	23.250	316,000
2024-05-21	23.050	23.200	22.900	23.100	23.100	180,000
2024-05-20	23.200	23.250	23.000	23.050	23.050	155,000
2024-05-17	23.300	23.300	23.000	23.050	23.050	214,000
2024-05-16	23.500	23.500	23.050	23.100	23.100	329,000
2024-05-15	23.650	23.650	23.100	23.150	23.150	447,000
2024-05-14	23.700	23.950	23.500	23.600	23.600	435,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.5000 TWD
2025-08-08	1.0000 TWD
2024-07-10	1.2000 TWD
2023-08-28	1.0000 TWD
2022-08-29	5.2000 TWD
2021-09-28	1.0300 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.