Sea & Land Integrated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	20.850	20.850	20.600	20.600	20.600	106,000
2023-05-18	20.700	20.900	20.600	20.650	20.650	117,000
2023-05-17	20.500	20.750	20.500	20.700	20.700	80,000
2023-05-16	20.600	20.650	20.500	20.500	20.500	42,000
2023-05-15	20.450	20.600	20.300	20.500	20.500	51,000
2023-05-12	20.200	20.500	20.050	20.450	20.450	74,000
2023-05-11	20.750	20.750	20.150	20.200	20.200	253,000
2023-05-10	20.700	20.900	20.700	20.750	20.750	192,000
2023-05-09	21.100	21.100	20.750	20.850	20.850	198,000
2023-05-08	21.300	21.300	21.000	21.100	21.100	209,000
2023-05-05	21.500	22.000	21.200	21.200	21.200	186,000
2023-05-04	21.550	21.550	21.250	21.400	21.400	95,000
2023-05-03	21.700	21.700	21.400	21.400	21.400	92,000
2023-05-02	21.250	21.750	21.200	21.700	21.700	314,000
2023-04-28	21.600	21.600	21.200	21.250	21.250	196,000
2023-04-27	21.300	21.650	21.200	21.200	21.200	312,000
2023-04-26	21.150	21.400	21.100	21.300	21.300	206,000
2023-04-25	22.050	22.200	21.350	21.350	21.350	241,000
2023-04-24	21.400	22.800	21.150	22.000	22.000	942,000
2023-04-21	21.400	21.450	21.050	21.150	21.150	222,000
2023-04-20	21.700	21.700	21.450	21.450	21.450	148,000
2023-04-19	21.850	21.950	21.700	21.700	21.700	131,000
2023-04-18	22.300	22.300	21.850	21.850	21.850	130,000
2023-04-17	21.950	22.200	21.900	22.150	22.150	264,000
2023-04-14	21.900	21.950	21.700	21.950	21.950	316,000
2023-04-13	22.050	22.050	21.800	21.900	21.900	165,000
2023-04-12	22.350	22.350	21.950	22.000	22.000	168,000
2023-04-11	21.850	22.400	21.850	22.200	22.200	348,000
2023-04-10	21.300	22.000	21.300	21.800	21.800	440,000
2023-04-07	21.250	21.400	21.100	21.300	21.300	340,000
2023-04-06	21.200	21.300	21.050	21.050	21.050	282,000
2023-03-31	21.100	21.300	21.100	21.150	21.150	108,000
2023-03-30	21.200	21.300	21.100	21.100	21.100	83,000
2023-03-29	21.450	21.450	21.050	21.100	21.100	157,000
2023-03-28	21.700	21.700	21.300	21.350	21.350	163,000
2023-03-27	21.600	21.600	21.500	21.600	21.600	211,000
2023-03-24	21.750	21.850	21.550	21.600	21.600	183,000
2023-03-23	21.700	21.800	21.550	21.700	21.700	219,000
2023-03-22	21.450	21.850	21.450	21.700	21.700	236,000
2023-03-21	21.400	21.550	21.350	21.350	21.350	230,000
2023-03-20	21.550	21.600	21.000	21.350	21.350	320,000
2023-03-17	21.900	21.900	20.700	21.550	21.550	1,414,000
2023-03-16	23.500	23.500	21.550	21.550	21.550	2,634,000
2023-03-15	23.600	24.700	23.400	23.900	23.900	874,000
2023-03-14	23.450	23.550	23.150	23.400	23.400	351,000
2023-03-13	23.550	23.800	23.000	23.600	23.600	386,000
2023-03-10	24.100	24.150	23.550	23.600	23.600	397,000
2023-03-09	24.400	24.550	24.050	24.100	24.100	375,000
2023-03-08	24.000	24.500	23.950	24.400	24.400	229,000
2023-03-07	24.200	24.200	23.900	24.150	24.150	348,000
2023-03-06	24.250	24.250	23.850	23.850	23.850	544,000
2023-03-03	24.400	24.400	23.950	24.150	24.150	596,000
2023-03-02	23.600	23.800	23.500	23.800	23.800	436,000
2023-03-01	23.500	23.600	23.050	23.200	23.200	512,000
2023-02-24	23.800	23.800	23.300	23.450	23.450	495,000
2023-02-23	23.100	24.000	23.100	23.600	23.600	746,000
2023-02-22	23.200	23.200	23.000	23.100	23.100	131,000
2023-02-21	23.200	23.300	23.050	23.150	23.150	179,000
2023-02-20	22.950	23.200	22.800	23.000	23.000	161,000
2023-02-17	22.850	23.050	22.850	22.950	22.950	128,000

← NewerPage 15 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.