Sea & Land Integrated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	47.500	47.650	46.250	46.300	31.658	667,393
2022-05-23	46.800	48.400	46.600	47.000	32.137	1,393,531
2022-05-20	46.300	47.050	46.250	46.250	31.624	689,736
2022-05-19	46.100	46.500	45.750	46.400	31.727	1,341,801
2022-05-18	47.700	48.200	47.600	47.700	32.615	811,937
2022-05-17	47.600	48.000	47.050	47.200	32.274	701,096
2022-05-16	49.900	49.900	47.350	47.600	32.547	1,425,796
2022-05-13	46.500	48.800	46.250	48.600	33.231	2,423,613
2022-05-12	47.500	48.500	45.700	45.700	31.248	1,974,160
2022-05-11	48.700	49.500	47.850	47.900	32.752	1,058,357
2022-05-10	47.700	49.100	47.500	48.700	33.299	2,002,019
2022-05-09	51.000	51.000	49.700	49.750	34.017	1,906,692
2022-05-06	50.500	51.300	50.500	51.200	35.009	1,069,736
2022-05-05	52.000	52.200	51.400	51.500	35.214	1,322,064
2022-05-04	51.500	52.400	51.300	51.300	35.077	1,942,416
2022-05-03	51.800	51.800	50.100	51.200	35.009	1,503,689
2022-04-29	51.800	53.200	51.300	51.700	35.350	2,468,085
2022-04-28	51.400	53.000	50.500	50.700	34.667	2,925,907
2022-04-27	50.800	51.800	49.400	50.000	34.188	3,858,847
2022-04-26	53.600	54.200	52.300	52.400	35.829	1,846,632
2022-04-25	52.000	53.400	51.200	52.400	35.829	2,561,337
2022-04-22	54.200	54.900	53.400	53.600	36.650	1,802,273
2022-04-21	53.100	54.500	53.100	54.000	36.923	2,387,477
2022-04-20	54.000	56.700	53.000	53.100	36.308	5,973,699
2022-04-19	51.900	55.000	51.900	52.900	36.171	3,904,398
2022-04-18	57.400	57.400	51.800	52.900	36.171	6,963,465
2022-04-15	55.500	58.000	55.500	55.800	38.154	3,007,208
2022-04-14	57.400	57.400	55.500	56.500	38.633	2,227,204
2022-04-13	56.000	57.900	56.000	57.400	39.248	3,187,952
2022-04-12	55.600	55.600	54.400	55.000	37.607	2,419,322
2022-04-11	55.800	55.800	53.500	54.200	37.060	2,867,943
2022-04-08	52.600	54.600	52.600	54.000	36.923	3,183,362
2022-04-07	55.500	55.500	51.200	51.200	35.009	5,513,622
2022-04-06	50.500	55.700	50.500	55.100	37.675	5,524,606
2022-04-01	49.450	51.000	49.150	50.700	34.667	3,673,299
2022-03-31	50.100	50.700	48.500	49.500	33.846	5,000,521
2022-03-30	49.550	50.100	48.250	50.100	34.256	16,595,579
2022-03-29	47.000	49.800	46.600	49.000	33.504	29,760,199
2022-03-28	46.000	46.400	43.100	46.400	31.727	27,958,383
2022-03-25	42.200	42.200	42.200	42.200	28.855	3,057,879
2022-03-24	38.400	38.400	38.400	38.400	26.256	2,820,554
2022-03-23	35.300	35.500	34.700	34.950	23.897	1,120,388
2022-03-22	35.100	35.300	34.700	35.000	23.932	762,408
2022-03-21	35.000	35.300	34.550	35.100	24.000	817,142
2022-03-18	34.500	34.850	34.000	34.800	23.795	933,028
2022-03-17	34.100	34.750	33.900	34.650	23.692	1,065,252
2022-03-16	35.350	35.600	33.200	33.650	23.009	2,094,748
2022-03-15	35.200	35.700	34.100	34.600	23.658	3,192,442
2022-03-14	36.900	37.100	35.800	35.800	24.479	4,850,509
2022-03-11	35.400	37.450	35.350	36.850	25.197	7,506,646
2022-03-10	36.000	36.850	34.650	35.550	24.308	12,017,098
2022-03-09	33.650	36.000	33.400	36.000	24.615	10,843,088
2022-03-08	33.400	34.000	32.500	32.750	22.393	1,433,602
2022-03-07	34.250	34.700	33.800	33.800	23.111	1,339,183
2022-03-04	35.750	35.800	34.600	34.800	23.795	2,131,007
2022-03-03	34.200	35.800	33.700	35.600	24.342	2,682,802
2022-03-02	33.600	34.600	33.600	33.700	23.043	1,423,010
2022-03-01	34.800	34.800	34.200	34.200	23.385	1,215,022
2022-02-25	35.050	35.500	34.000	34.200	23.385	2,527,112
2022-02-24	33.900	35.650	33.900	34.150	23.350	3,865,771

← NewerPage 19 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.