Sea & Land Integrated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	22.250	22.300	22.100	22.250	22.250	114,000
2024-02-02	22.150	22.300	21.950	22.050	22.050	145,000
2024-02-01	22.350	22.350	22.150	22.200	22.200	80,000
2024-01-31	21.950	22.400	21.700	22.150	22.150	216,000
2024-01-30	22.500	22.650	21.950	22.000	22.000	451,000
2024-01-29	22.800	22.800	22.450	22.500	22.500	178,000
2024-01-26	22.550	22.750	22.500	22.650	22.650	300,000
2024-01-25	22.450	22.600	22.450	22.500	22.500	110,000
2024-01-24	22.400	22.700	22.100	22.550	22.550	200,000
2024-01-23	22.500	22.500	22.250	22.400	22.400	130,000
2024-01-22	22.300	22.350	22.200	22.300	22.300	148,000
2024-01-19	22.500	22.500	22.350	22.400	22.400	93,000
2024-01-18	22.300	22.500	22.150	22.400	22.400	108,000
2024-01-17	22.550	22.700	22.350	22.450	22.450	168,000
2024-01-16	22.350	22.750	22.300	22.600	22.600	461,000
2024-01-15	22.250	22.450	22.250	22.400	22.400	116,698
2024-01-12	22.250	22.300	21.850	22.100	22.100	164,000
2024-01-11	21.950	22.150	21.950	22.000	22.000	128,000
2024-01-10	22.050	22.150	21.900	22.050	22.050	200,000
2024-01-09	22.600	22.600	22.050	22.050	22.050	285,000
2024-01-08	23.000	23.000	22.550	22.600	22.600	193,000
2024-01-05	23.300	23.300	22.600	22.750	22.750	469,000
2024-01-04	22.300	23.200	22.300	23.000	23.000	1,363,000
2024-01-03	22.150	22.400	22.100	22.200	22.200	210,000
2024-01-02	22.250	22.750	22.100	22.100	22.100	348,000
2023-12-29	22.150	22.200	22.000	22.000	22.000	183,000
2023-12-28	22.200	22.350	22.050	22.100	22.100	163,000
2023-12-27	22.400	22.400	22.150	22.150	22.150	199,000
2023-12-26	22.300	22.450	22.150	22.300	22.300	231,000
2023-12-25	22.450	22.550	22.100	22.150	22.150	328,000
2023-12-22	22.700	22.850	22.400	22.600	22.600	573,000
2023-12-21	22.000	22.350	22.000	22.350	22.350	363,000
2023-12-20	22.100	22.200	22.050	22.050	22.050	159,000
2023-12-19	22.350	22.350	22.050	22.050	22.050	214,000
2023-12-18	22.050	22.800	22.050	22.200	22.200	305,000
2023-12-15	22.300	22.300	22.000	22.000	22.000	228,000
2023-12-14	22.400	22.450	22.000	22.000	22.000	277,000
2023-12-13	22.350	22.700	22.150	22.150	22.150	469,000
2023-12-12	22.400	22.400	22.000	22.300	22.300	305,000
2023-12-11	22.350	22.400	21.900	22.100	22.100	381,000
2023-12-08	22.900	22.900	22.200	22.200	22.200	531,000
2023-12-07	23.300	23.300	22.500	22.600	22.600	832,000
2023-12-06	23.300	23.800	23.000	23.300	23.300	1,110,000
2023-12-05	24.100	24.900	23.000	23.900	23.900	6,288,000
2023-12-04	21.400	23.150	21.250	23.150	23.150	2,835,000
2023-12-01	21.550	21.550	21.050	21.050	21.050	510,000
2023-11-30	21.550	21.650	21.300	21.350	21.350	145,000
2023-11-29	21.800	21.800	21.500	21.550	21.550	180,000
2023-11-28	21.100	22.300	21.050	21.800	21.800	1,210,000
2023-11-27	21.250	21.250	20.850	21.050	21.050	91,000
2023-11-24	21.200	21.200	20.950	21.050	21.050	152,000
2023-11-23	21.050	21.150	21.050	21.100	21.100	80,000
2023-11-22	20.900	21.250	20.900	21.050	21.050	200,000
2023-11-21	20.750	20.950	20.750	20.900	20.900	120,000
2023-11-20	20.500	20.800	20.500	20.750	20.750	95,000
2023-11-17	20.550	20.800	20.550	20.700	20.700	157,000
2023-11-16	20.600	20.650	20.500	20.550	20.550	87,000
2023-11-15	20.600	20.650	20.450	20.600	20.600	136,000
2023-11-14	20.550	20.550	20.350	20.450	20.450	244,000
2023-11-13	20.150	20.400	20.050	20.050	20.050	76,000

← NewerPage 12 of 21 · 1,227 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.