Sea & Land Integrated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	20.650	20.850	20.550	20.550	20.550	188,000
2023-08-14	20.950	20.950	20.550	20.600	20.600	97,000
2023-08-11	20.900	20.900	20.700	20.800	20.800	109,000
2023-08-10	20.900	21.000	20.700	20.700	20.700	123,000
2023-08-09	21.150	21.650	20.800	20.900	20.900	276,000
2023-08-08	20.500	21.500	20.450	21.150	21.150	750,000
2023-08-07	20.550	20.550	20.300	20.450	20.450	150,000
2023-08-04	20.400	20.550	20.300	20.350	20.350	108,000
2023-08-03	20.450	20.450	20.450	20.450	20.450	0
2023-08-02	20.700	20.750	20.350	20.450	20.450	123,000
2023-08-01	20.600	20.700	20.550	20.700	20.700	107,000
2023-07-31	20.700	20.900	20.600	20.750	20.750	120,000
2023-07-28	20.750	20.900	20.700	20.700	20.700	104,000
2023-07-27	20.650	20.750	20.650	20.750	20.750	59,000
2023-07-26	20.650	20.700	20.450	20.550	20.550	167,000
2023-07-25	20.850	20.850	20.550	20.650	20.650	104,000
2023-07-24	21.100	21.100	20.850	20.850	20.850	253,000
2023-07-21	20.250	21.900	20.250	21.100	21.100	611,000
2023-07-20	20.100	20.650	20.100	20.550	20.550	145,000
2023-07-19	20.350	20.400	20.100	20.100	20.100	140,000
2023-07-18	20.400	20.450	20.000	20.100	20.100	375,000
2023-07-17	20.500	20.650	20.250	20.400	20.400	311,000
2023-07-14	20.650	20.750	20.600	20.600	20.600	101,000
2023-07-13	21.150	21.150	20.600	20.650	20.650	153,000
2023-07-12	21.550	21.550	20.650	20.700	20.700	173,000
2023-07-11	21.250	21.300	20.900	20.950	20.950	80,000
2023-07-10	21.050	21.100	20.700	21.100	21.100	179,000
2023-07-07	21.100	21.150	20.800	21.150	21.150	167,000
2023-07-06	21.250	21.300	21.000	21.150	21.150	221,000
2023-07-05	21.500	21.500	21.250	21.250	21.250	195,000
2023-07-04	21.200	21.950	21.200	21.350	21.350	339,000
2023-07-03	21.000	21.200	21.000	21.100	21.100	166,000
2023-06-30	21.200	21.300	20.950	20.950	20.950	145,000
2023-06-29	21.300	21.350	21.100	21.200	21.200	81,000
2023-06-28	21.200	21.400	21.100	21.100	21.100	104,000
2023-06-27	21.200	21.200	21.000	21.000	21.000	146,000
2023-06-26	21.050	21.450	21.050	21.150	21.150	73,000
2023-06-21	21.200	21.250	21.150	21.150	21.150	94,000
2023-06-20	21.200	21.250	21.100	21.150	21.150	148,000
2023-06-19	21.200	21.250	21.100	21.150	21.150	130,000
2023-06-16	21.400	21.400	21.150	21.200	21.200	324,000
2023-06-15	21.350	21.500	21.150	21.150	21.150	229,000
2023-06-14	21.700	21.850	21.200	21.350	21.350	325,000
2023-06-13	21.650	21.900	21.650	21.700	21.700	137,000
2023-06-12	22.200	22.200	21.550	21.650	21.650	666,000
2023-06-09	21.600	22.250	21.350	22.250	22.250	237,000
2023-06-08	22.150	22.250	21.650	21.750	21.750	316,000
2023-06-07	20.950	22.350	20.850	22.100	22.100	1,349,000
2023-06-06	20.700	20.850	20.700	20.800	20.800	103,000
2023-06-05	20.600	20.700	20.450	20.650	20.650	185,000
2023-06-02	20.500	20.700	20.500	20.500	20.500	119,000
2023-06-01	20.450	20.500	20.400	20.500	20.500	60,000
2023-05-31	20.350	20.450	20.300	20.450	20.450	131,000
2023-05-30	20.400	20.500	20.350	20.350	20.350	65,000
2023-05-29	20.400	20.500	20.350	20.400	20.400	104,000
2023-05-26	20.700	20.700	20.300	20.350	20.350	147,000
2023-05-25	21.000	21.000	20.650	20.650	20.650	95,000
2023-05-24	20.950	21.050	20.850	20.900	20.900	105,000
2023-05-23	20.650	21.050	20.650	20.900	20.900	157,000
2023-05-22	20.600	20.700	20.500	20.650	20.650	71,000

← NewerPage 14 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.