Sea & Land Integrated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	22.800	22.850	22.650	22.800	22.800	129,000
2023-02-15	22.550	22.850	22.550	22.600	22.600	162,000
2023-02-14	22.950	22.950	22.450	22.800	22.800	232,000
2023-02-13	22.850	22.850	22.500	22.600	22.600	131,000
2023-02-10	23.100	23.100	22.750	23.000	23.000	149,000
2023-02-09	23.250	23.400	22.900	22.950	22.950	453,000
2023-02-08	23.250	23.350	23.150	23.250	23.250	173,000
2023-02-07	23.300	23.300	22.900	23.050	23.050	179,000
2023-02-06	23.300	23.450	22.900	23.150	23.150	324,000
2023-02-03	23.100	24.100	23.100	23.450	23.450	1,844,000
2023-02-02	23.200	23.250	22.900	23.050	23.050	309,000
2023-02-01	22.900	23.150	22.750	22.900	22.900	251,000
2023-01-31	22.300	22.850	22.300	22.750	22.750	360,000
2023-01-30	21.850	22.400	21.850	22.300	22.300	205,000
2023-01-17	21.600	22.100	21.600	21.850	21.850	372,000
2023-01-16	22.050	22.050	21.700	21.900	21.900	271,000
2023-01-13	22.500	22.500	22.150	22.300	22.300	156,000
2023-01-12	22.150	22.600	22.150	22.300	22.300	240,000
2023-01-11	22.100	22.350	22.100	22.200	22.200	164,000
2023-01-10	22.400	22.400	22.100	22.100	22.100	140,000
2023-01-09	22.250	22.400	22.100	22.200	22.200	154,000
2023-01-06	22.150	22.450	21.500	22.200	22.200	214,000
2023-01-05	22.300	22.550	22.000	22.200	22.200	352,000
2023-01-04	21.550	21.850	21.550	21.750	21.750	114,000
2023-01-03	21.700	21.750	21.350	21.650	21.650	152,000
2022-12-30	21.750	21.900	21.700	21.700	21.700	189,000
2022-12-29	21.900	21.900	21.450	21.650	21.650	174,000
2022-12-28	22.200	22.300	21.800	21.850	21.850	290,000
2022-12-27	22.350	22.500	22.050	22.150	22.150	533,000
2022-12-26	23.850	23.850	22.300	22.300	22.300	925,000
2022-12-23	22.900	23.500	22.700	23.400	23.400	1,029,000
2022-12-22	22.300	23.850	22.250	22.800	22.800	1,767,000
2022-12-21	21.850	22.100	21.750	21.900	21.900	248,000
2022-12-20	22.350	22.800	21.800	21.800	21.800	517,000
2022-12-19	22.750	22.850	22.300	22.350	22.350	449,000
2022-12-16	22.950	23.050	22.600	22.700	22.700	300,000
2022-12-15	23.000	23.300	23.000	23.150	23.150	384,000
2022-12-14	23.050	23.200	22.900	22.950	22.950	188,000
2022-12-13	22.500	23.150	22.250	23.050	23.050	419,000
2022-12-12	22.850	22.850	22.350	22.350	22.350	252,000
2022-12-09	23.250	23.250	22.750	22.750	22.750	276,000
2022-12-08	23.350	23.350	22.950	22.950	22.950	351,000
2022-12-07	22.900	23.450	22.750	23.300	23.300	578,000
2022-12-06	23.250	23.750	22.950	22.950	22.950	415,000
2022-12-05	23.600	23.600	23.100	23.250	23.250	569,000
2022-12-02	23.500	23.800	23.100	23.400	23.400	1,848,000
2022-12-01	23.400	24.250	23.200	24.250	24.250	3,421,000
2022-11-30	21.900	22.200	21.800	22.050	22.050	351,000
2022-11-29	21.750	21.900	21.500	21.750	21.750	405,000
2022-11-28	21.050	21.750	20.900	21.700	21.700	584,000
2022-11-25	21.100	21.150	20.800	21.000	21.000	275,000
2022-11-24	20.750	21.100	20.600	21.100	21.100	182,000
2022-11-23	20.400	20.750	20.400	20.750	20.750	194,000
2022-11-22	20.600	20.600	20.350	20.400	20.400	135,000
2022-11-21	20.600	20.600	20.450	20.450	20.450	180,000
2022-11-18	20.750	20.800	20.500	20.700	20.700	245,000
2022-11-17	20.900	20.950	20.650	20.750	20.750	239,000
2022-11-16	21.100	21.150	20.600	20.650	20.650	435,000
2022-11-15	21.200	21.600	20.700	21.050	21.050	588,000
2022-11-14	20.300	21.100	20.300	21.100	21.100	496,000

← NewerPage 16 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.