Sea & Land Integrated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	20.150	20.550	20.100	20.150	20.150	445,000
2022-11-10	20.350	20.350	20.050	20.100	20.100	226,000
2022-11-09	20.750	20.800	20.200	20.300	20.300	288,000
2022-11-08	20.600	20.850	20.550	20.550	20.550	311,000
2022-11-07	20.350	20.700	20.350	20.500	20.500	238,000
2022-11-04	19.850	20.200	19.700	20.100	20.100	216,000
2022-11-03	20.350	20.350	19.750	19.850	19.850	238,000
2022-11-02	19.900	20.450	19.900	20.300	20.300	268,000
2022-11-01	19.500	19.950	19.500	19.850	19.850	210,000
2022-10-31	19.250	19.550	19.200	19.400	19.400	183,000
2022-10-28	19.700	19.750	19.200	19.200	19.200	134,000
2022-10-27	19.300	19.850	19.300	19.800	19.800	294,000
2022-10-26	19.450	19.500	19.150	19.200	19.200	270,000
2022-10-25	19.700	19.700	19.150	19.300	19.300	162,000
2022-10-24	19.500	19.850	19.300	19.300	19.300	309,000
2022-10-21	19.850	19.850	19.200	19.200	19.200	253,000
2022-10-20	20.500	20.500	19.500	19.500	19.500	321,000
2022-10-19	20.650	20.650	20.150	20.450	20.450	285,000
2022-10-18	20.400	20.700	20.000	20.150	20.150	269,000
2022-10-17	20.150	20.350	19.100	20.350	20.350	1,005,000
2022-10-14	20.500	21.050	20.500	20.600	20.600	651,000
2022-10-13	22.050	22.050	20.450	20.450	20.450	421,000
2022-10-12	22.150	22.300	21.750	22.000	22.000	191,000
2022-10-11	23.700	23.700	22.000	22.150	22.150	664,000
2022-10-07	24.550	24.550	24.250	24.400	24.400	74,000
2022-10-06	24.400	24.450	24.100	24.400	24.400	151,000
2022-10-05	25.000	25.250	24.400	24.400	24.400	290,000
2022-10-04	24.850	24.900	24.300	24.750	24.750	161,000
2022-10-03	23.850	24.700	23.850	24.200	24.200	246,000
2022-09-30	24.500	24.500	23.700	24.350	24.350	298,000
2022-09-29	24.700	25.200	24.500	24.600	24.600	207,000
2022-09-28	25.950	26.100	24.500	24.600	24.600	478,000
2022-09-27	25.300	25.850	24.950	25.850	25.850	395,000
2022-09-26	26.750	26.750	25.050	25.100	25.100	545,000
2022-09-23	27.550	28.150	27.000	27.300	27.300	303,000
2022-09-22	27.550	27.650	27.250	27.550	27.550	137,000
2022-09-21	27.400	28.150	27.400	27.700	27.700	257,000
2022-09-20	27.550	28.000	27.550	27.650	27.650	113,000
2022-09-19	28.300	28.300	27.450	27.500	27.500	266,000
2022-09-16	27.850	28.700	27.850	28.250	28.250	350,000
2022-09-15	27.700	29.000	27.700	28.100	28.100	558,000
2022-09-14	26.600	27.550	26.500	27.450	27.450	308,000
2022-09-13	27.750	27.900	27.550	27.600	27.600	292,000
2022-09-12	27.200	27.850	27.050	27.600	27.600	472,000
2022-09-08	27.000	27.000	26.650	26.950	26.950	263,000
2022-09-07	27.500	27.500	26.500	26.600	26.600	528,000
2022-09-06	28.150	28.600	27.500	27.650	27.650	624,000
2022-09-05	29.350	29.500	28.400	28.500	28.500	668,000
2022-09-02	30.150	30.200	29.000	29.050	29.050	956,000
2022-09-01	30.700	30.700	29.900	29.950	29.950	1,321,000
2022-08-31	32.000	32.000	30.650	30.900	30.900	1,895,000
2022-08-30	30.700	33.550	30.700	32.000	32.000	3,641,000
2022-08-29	30.200	30.950	30.100	30.500	30.500	2,571,000
2022-08-26	35.846	36.000	35.654	36.000	32.000	3,954,600
2022-08-25	45.700	46.250	45.700	46.150	31.556	1,900,378
2022-08-24	45.450	45.750	45.000	45.450	31.077	1,511,327
2022-08-23	45.900	45.900	44.550	44.850	30.667	1,402,987
2022-08-22	46.300	46.400	45.650	45.900	31.385	1,138,946
2022-08-19	46.750	47.000	46.350	46.350	31.692	1,327,017
2022-08-18	45.500	46.450	44.800	46.350	31.692	1,191,272

← NewerPage 17 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.