Sea & Land Integrated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	20.250	20.250	20.000	20.100	20.100	80,000
2023-11-09	20.100	20.150	20.050	20.100	20.100	50,000
2023-11-08	20.300	20.300	20.100	20.150	20.150	59,000
2023-11-07	20.200	20.250	20.150	20.250	20.250	35,000
2023-11-06	20.200	20.200	20.100	20.200	20.200	42,000
2023-11-03	20.250	20.250	20.100	20.250	20.250	40,000
2023-11-02	20.150	20.300	20.150	20.200	20.200	25,000
2023-11-01	20.100	20.250	19.950	20.150	20.150	47,000
2023-10-31	20.250	20.300	20.100	20.100	20.100	55,000
2023-10-30	20.200	20.200	20.000	20.050	20.050	66,000
2023-10-27	20.250	20.300	20.000	20.000	20.000	93,000
2023-10-26	20.200	20.300	20.100	20.250	20.250	107,000
2023-10-25	20.450	20.550	20.400	20.500	20.500	75,000
2023-10-24	20.550	20.550	20.450	20.450	20.450	47,000
2023-10-23	20.500	20.600	20.400	20.500	20.500	111,000
2023-10-20	20.450	20.600	20.400	20.550	20.550	71,000
2023-10-19	20.550	20.700	20.450	20.550	20.550	83,000
2023-10-18	20.650	20.700	20.450	20.550	20.550	97,000
2023-10-17	20.700	20.750	20.600	20.650	20.650	115,000
2023-10-16	20.800	20.800	20.500	20.700	20.700	137,000
2023-10-13	20.700	20.700	20.500	20.600	20.600	124,000
2023-10-12	20.500	20.700	20.400	20.700	20.700	205,000
2023-10-11	20.500	20.650	20.400	20.400	20.400	170,000
2023-10-06	20.300	20.650	20.300	20.450	20.450	252,000
2023-10-05	20.300	20.450	20.100	20.300	20.300	71,000
2023-10-04	20.250	20.300	20.100	20.200	20.200	66,000
2023-10-03	20.350	20.350	20.150	20.250	20.250	74,000
2023-10-02	20.400	20.400	20.200	20.350	20.350	134,000
2023-09-28	20.150	20.300	20.100	20.250	20.250	98,000
2023-09-27	20.300	20.350	20.100	20.300	20.300	70,000
2023-09-26	20.250	20.300	20.100	20.250	20.250	86,000
2023-09-25	20.100	20.400	20.100	20.250	20.250	35,000
2023-09-22	20.050	20.250	19.950	20.250	20.250	81,000
2023-09-21	20.350	20.550	19.900	20.050	20.050	283,000
2023-09-20	20.500	20.550	20.400	20.400	20.400	141,000
2023-09-19	20.650	20.650	20.350	20.500	20.500	133,000
2023-09-18	20.300	20.450	20.100	20.450	20.450	154,000
2023-09-15	20.150	20.550	20.150	20.450	20.450	182,000
2023-09-14	20.050	20.250	20.050	20.200	20.200	267,000
2023-09-13	19.850	19.950	19.700	19.950	19.950	73,000
2023-09-12	19.800	19.800	19.600	19.800	19.800	71,000
2023-09-11	19.750	19.900	19.750	19.750	19.750	75,000
2023-09-08	19.900	19.900	19.750	19.900	19.900	57,000
2023-09-07	20.000	20.000	19.750	19.900	19.900	107,000
2023-09-06	19.900	20.050	19.850	19.900	19.900	115,000
2023-09-05	20.150	20.250	19.900	19.950	19.950	273,000
2023-09-04	20.400	20.400	20.100	20.100	20.100	157,000
2023-09-01	20.300	20.450	20.200	20.300	20.300	97,000
2023-08-31	20.600	20.600	20.200	20.300	20.300	105,000
2023-08-30	19.800	21.050	19.800	20.650	20.650	926,000
2023-08-29	19.850	19.850	19.700	19.700	19.700	70,000
2023-08-28	19.850	19.950	19.650	19.700	19.700	234,000
2023-08-25	20.700	20.850	20.550	20.750	19.750	193,000
2023-08-24	20.850	20.900	20.550	20.750	19.750	155,000
2023-08-23	20.650	20.850	20.550	20.700	19.702	90,000
2023-08-22	21.000	21.000	20.650	20.700	19.702	69,000
2023-08-21	21.150	21.150	20.650	20.750	19.750	226,000
2023-08-18	20.700	21.500	20.700	21.100	21.100	612,000
2023-08-17	20.450	20.650	20.350	20.600	20.600	57,000
2023-08-16	20.500	20.550	20.300	20.450	20.450	168,000

← NewerPage 13 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.