Sea & Land Integrated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.450	14.650	14.250	14.350	14.350	59,500
2026-07-22	14.450	14.450	14.250	14.400	14.400	43,030
2026-07-21	14.350	14.400	14.350	14.400	14.400	40,001
2026-07-20	14.450	14.450	14.200	14.350	14.350	60,506
2026-07-17	14.400	14.400	14.200	14.350	14.350	184,080
2026-07-16	14.550	14.550	14.300	14.400	14.400	78,391
2026-07-15	14.500	14.600	14.500	14.500	14.500	27,000
2026-07-14	14.550	14.600	14.350	14.500	14.500	441,754
2026-07-13	14.650	14.700	14.550	14.650	14.650	51,001
2026-07-10	14.700	14.700	14.700	14.700	14.700	0
2026-07-09	14.700	14.700	14.550	14.700	14.700	93,000
2026-07-08	14.700	14.700	14.500	14.600	14.600	152,081
2026-07-07	14.850	14.900	14.650	14.650	14.650	99,000
2026-07-06	14.850	15.100	14.750	14.850	14.850	405,000
2026-07-03	14.700	14.900	14.700	14.800	14.800	327,068
2026-07-02	14.700	14.850	14.650	14.700	14.700	180,796
2026-07-01	14.900	14.900	14.700	14.700	14.700	173,207
2026-06-30	14.900	14.900	14.750	14.800	14.800	80,068
2026-06-29	14.800	14.850	14.750	14.850	14.850	65,100
2026-06-26	14.900	14.900	14.750	14.850	14.850	99,015
2026-06-25	15.000	15.050	14.850	14.950	14.950	331,717
2026-06-24	14.800	15.100	14.800	15.000	15.000	123,749
2026-06-23	14.700	14.900	14.650	14.800	14.800	207,038
2026-06-22	15.000	15.100	14.450	14.650	14.650	2,821,422
2026-06-18	15.250	15.250	14.850	15.050	15.050	1,118,422
2026-06-17	15.050	15.250	15.050	15.150	15.150	192,616
2026-06-16	15.350	15.350	15.000	15.200	15.200	148,297
2026-06-15	15.350	15.400	15.200	15.300	15.300	177,187
2026-06-12	15.200	15.750	15.100	15.400	15.400	329,003
2026-06-11	15.250	15.450	15.200	15.200	15.200	75,387
2026-06-10	15.300	15.450	15.100	15.350	15.350	153,068
2026-06-09	15.600	15.650	15.100	15.300	15.300	161,134
2026-06-08	15.050	15.900	15.000	15.350	15.350	428,020
2026-06-05	15.300	15.300	15.050	15.300	15.300	94,061
2026-06-04	15.200	15.350	15.200	15.300	15.300	159,500
2026-06-03	15.200	15.200	15.000	15.150	15.150	261,207
2026-06-02	15.250	15.250	14.950	15.150	15.150	105,000
2026-06-01	15.000	15.250	14.950	15.250	15.250	140,237
2026-05-29	15.150	15.150	14.950	15.100	15.100	128,660
2026-05-28	15.150	15.150	15.000	15.150	15.150	217,056
2026-05-27	15.450	15.450	15.100	15.150	15.150	110,154
2026-05-26	15.300	15.600	15.200	15.400	15.400	232,279
2026-05-25	15.500	15.500	15.300	15.350	15.350	145,323
2026-05-22	15.850	15.850	15.350	15.450	15.450	424,925
2026-05-21	15.900	16.000	15.750	15.850	15.850	207,330
2026-05-20	15.950	15.950	15.600	15.800	15.800	144,591
2026-05-19	15.850	16.000	15.700	15.850	15.850	200,534
2026-05-18	15.950	15.950	15.850	15.850	15.850	86,700
2026-05-15	15.700	16.100	15.550	16.100	16.100	102,451
2026-05-14	15.900	16.100	15.550	15.800	15.800	259,040
2026-05-13	15.850	15.950	15.650	15.800	15.800	181,387
2026-05-12	15.800	15.850	15.550	15.850	15.850	174,500
2026-05-11	15.700	15.850	15.600	15.850	15.850	166,046
2026-05-08	15.800	15.850	15.700	15.850	15.850	60,772
2026-05-07	16.000	16.000	15.650	15.850	15.850	121,075
2026-05-06	16.000	16.100	15.650	15.850	15.850	421,382
2026-05-05	16.300	16.300	16.050	16.100	16.100	127,687
2026-05-04	16.450	16.500	16.250	16.400	16.400	115,684
2026-04-30	16.500	16.550	16.400	16.500	16.500	159,117
2026-04-29	16.500	16.550	16.200	16.500	16.500	199,000

← NewerPage 2 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.