Sea & Land Integrated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	44.500	45.400	43.950	45.150	30.872	1,260,346
2022-08-16	44.950	46.500	44.400	44.650	30.530	4,142,849
2022-08-15	40.600	44.050	40.600	44.050	30.120	2,784,283
2022-08-12	39.500	40.200	39.250	40.050	27.385	580,889
2022-08-11	39.500	39.500	39.200	39.400	26.940	293,055
2022-08-10	39.600	39.600	39.000	39.250	26.838	366,757
2022-08-09	39.700	39.800	39.500	39.600	27.077	241,171
2022-08-08	39.100	39.700	38.800	39.500	27.009	340,270
2022-08-05	38.700	39.250	38.600	39.150	26.769	337,611
2022-08-04	38.600	38.600	37.550	38.100	26.051	537,542
2022-08-03	39.050	39.150	38.500	38.550	26.359	341,251
2022-08-02	39.500	39.500	38.500	38.950	26.633	505,301
2022-08-01	39.500	40.000	39.100	39.800	27.214	374,375
2022-07-29	39.000	39.700	39.000	39.400	26.940	252,702
2022-07-28	39.800	39.800	39.250	39.350	26.906	183,660
2022-07-27	39.000	39.600	39.000	39.400	26.940	275,859
2022-07-26	39.700	39.700	38.900	39.000	26.667	277,570
2022-07-25	39.900	39.900	39.100	39.650	27.111	214,923
2022-07-22	39.700	40.000	39.250	39.350	26.906	347,171
2022-07-21	39.000	40.250	39.000	39.700	27.145	681,843
2022-07-20	39.500	39.900	38.750	38.750	26.496	604,698
2022-07-19	38.250	39.500	38.200	39.050	26.701	686,533
2022-07-18	37.700	38.200	37.700	38.200	26.120	258,083
2022-07-15	37.500	37.900	37.400	37.650	25.744	282,707
2022-07-14	37.000	37.600	36.700	37.500	25.641	374,722
2022-07-13	37.000	37.200	36.850	36.900	25.231	374,250
2022-07-12	37.300	37.300	35.800	36.050	24.650	534,969
2022-07-11	37.450	37.800	37.300	37.400	25.573	325,680
2022-07-08	36.900	37.700	36.700	37.250	25.470	628,211
2022-07-07	35.650	36.500	35.300	36.300	24.821	463,130
2022-07-06	36.700	36.700	35.550	35.650	24.376	422,444
2022-07-05	36.000	36.750	35.450	36.700	25.094	545,165
2022-07-04	35.850	36.400	35.250	35.450	24.239	591,114
2022-07-01	38.400	38.400	35.900	36.050	24.650	949,244
2022-06-30	38.500	38.500	37.050	37.200	25.436	601,419
2022-06-29	38.150	38.450	37.800	38.450	26.291	564,135
2022-06-28	39.050	39.350	38.400	38.700	26.462	653,994
2022-06-27	38.550	40.250	38.550	39.550	27.043	1,154,058
2022-06-24	38.300	39.000	37.900	38.050	26.017	643,285
2022-06-23	38.750	38.750	37.300	37.950	25.949	788,749
2022-06-22	39.400	39.400	38.050	38.500	26.325	814,763
2022-06-21	38.900	39.400	38.600	39.100	26.735	960,946
2022-06-20	41.500	41.500	38.450	38.450	26.291	1,418,011
2022-06-17	41.000	41.700	40.900	41.100	28.103	721,097
2022-06-16	44.200	44.200	41.800	41.800	28.581	703,141
2022-06-15	43.300	44.400	43.250	43.750	29.915	504,955
2022-06-14	43.100	43.550	42.100	43.250	29.573	1,045,786
2022-06-13	45.000	45.000	44.000	44.050	30.120	789,803
2022-06-10	45.750	45.750	45.250	45.300	30.974	531,989
2022-06-09	46.450	46.450	45.700	45.750	31.282	554,715
2022-06-08	46.700	46.750	46.250	46.250	31.624	510,714
2022-06-07	46.500	46.600	46.250	46.500	31.795	500,783
2022-06-06	45.650	46.400	45.650	46.300	31.658	640,134
2022-06-02	45.900	45.900	45.600	45.750	31.282	360,013
2022-06-01	45.300	46.150	45.300	45.800	31.316	526,051
2022-05-31	45.650	45.900	45.250	45.300	30.974	664,578
2022-05-30	45.600	45.800	45.000	45.700	31.248	793,078
2022-05-27	46.100	46.100	45.500	45.550	31.145	736,404
2022-05-26	46.500	46.700	45.500	45.500	31.111	873,931
2022-05-25	47.000	47.000	45.850	46.150	31.556	828,528

← NewerPage 18 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.