Sea & Land Integrated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	24.050	24.700	23.650	23.650	23.650	1,022,000
2024-05-10	23.450	23.850	23.250	23.750	23.750	655,000
2024-05-09	23.200	23.500	23.200	23.250	23.250	224,000
2024-05-08	22.850	23.600	22.850	23.100	23.100	317,000
2024-05-07	23.000	23.000	22.850	22.900	22.900	76,000
2024-05-06	22.950	23.000	22.700	22.900	22.900	127,000
2024-05-03	23.050	23.050	22.850	22.850	22.850	131,000
2024-05-02	23.200	23.200	22.900	22.950	22.950	131,000
2024-04-30	23.500	23.500	22.950	23.050	23.050	171,000
2024-04-29	23.100	23.550	23.100	23.300	23.300	372,000
2024-04-26	22.750	23.350	22.700	23.050	23.050	322,000
2024-04-25	22.900	22.900	22.650	22.650	22.650	74,000
2024-04-24	22.800	22.950	22.650	22.750	22.750	176,000
2024-04-23	22.800	22.800	22.700	22.750	22.750	61,000
2024-04-22	22.800	23.100	22.750	22.750	22.750	305,000
2024-04-19	23.150	23.150	22.500	22.700	22.700	347,000
2024-04-18	22.600	23.150	22.600	23.150	23.150	211,000
2024-04-17	22.450	22.850	22.450	22.550	22.550	178,000
2024-04-16	22.550	22.600	22.150	22.250	22.250	308,000
2024-04-15	22.900	23.000	22.700	22.700	22.700	263,000
2024-04-12	23.150	23.400	23.100	23.150	23.150	109,000
2024-04-11	23.350	23.500	23.000	23.150	23.150	500,000
2024-04-10	23.700	23.800	23.450	23.450	23.450	319,000
2024-04-09	23.650	23.850	23.500	23.650	23.650	258,000
2024-04-08	23.800	24.200	23.600	23.650	23.650	378,000
2024-04-03	23.550	23.850	23.550	23.850	23.850	195,000
2024-04-02	24.050	24.200	23.550	23.600	23.600	461,000
2024-04-01	23.950	24.150	23.950	24.050	24.050	306,000
2024-03-29	24.100	24.150	23.850	24.000	24.000	476,000
2024-03-28	24.000	24.250	23.850	24.000	24.000	651,000
2024-03-27	23.500	24.450	23.500	24.000	24.000	1,198,000
2024-03-26	22.650	22.650	22.650	22.650	22.650	696,157
2024-03-25	22.650	22.650	22.650	22.650	22.650	1,172,803
2024-03-22	22.450	22.650	22.350	22.650	22.650	332,000
2024-03-21	22.300	22.450	22.300	22.350	22.350	128,000
2024-03-20	22.400	22.400	22.400	22.400	22.400	238,518
2024-03-19	22.400	22.500	22.300	22.400	22.400	188,000
2024-03-18	22.400	22.400	22.400	22.400	22.400	135,410
2024-03-15	22.300	22.600	22.300	22.400	22.400	208,000
2024-03-14	22.500	22.500	22.300	22.300	22.300	214,000
2024-03-13	22.300	22.550	22.250	22.300	22.300	766,000
2024-03-12	22.200	22.250	22.150	22.200	22.200	155,000
2024-03-11	22.100	22.300	22.100	22.200	22.200	113,000
2024-03-08	22.400	22.550	22.000	22.250	22.250	343,000
2024-03-07	22.700	22.700	22.350	22.400	22.400	381,000
2024-03-06	22.700	22.700	22.600	22.600	22.600	186,000
2024-03-05	22.750	22.750	22.600	22.600	22.600	341,000
2024-03-04	22.750	22.800	22.550	22.600	22.600	182,000
2024-03-01	22.450	22.700	22.450	22.700	22.700	485,000
2024-02-29	22.250	22.500	22.250	22.450	22.450	96,000
2024-02-27	22.400	22.550	22.200	22.250	22.250	134,000
2024-02-26	22.400	22.450	22.300	22.400	22.400	206,000
2024-02-23	22.800	22.900	22.400	22.400	22.400	487,000
2024-02-22	22.800	22.900	22.700	22.800	22.800	378,000
2024-02-21	22.850	22.900	22.600	22.750	22.750	753,000
2024-02-20	22.750	22.750	22.500	22.600	22.600	172,000
2024-02-19	22.750	22.850	22.500	22.500	22.500	519,000
2024-02-16	22.400	22.600	22.400	22.450	22.450	222,000
2024-02-15	22.250	22.500	22.150	22.400	22.400	457,000
2024-02-05	22.250	22.300	22.100	22.250	22.250	114,000

← NewerPage 11 of 21 · 1,226 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.