Sea & Land Integrated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	33.750	35.800	33.550	34.600	23.658	3,807,375
2022-02-22	34.650	34.650	32.800	33.250	22.735	2,424,144
2022-02-21	35.000	37.550	34.900	34.950	23.897	9,776,641
2022-02-18	31.200	34.250	31.200	34.250	23.419	3,950,401
2022-02-17	31.350	31.700	31.150	31.150	21.299	216,754
2022-02-16	31.350	31.800	31.100	31.350	21.436	271,379
2022-02-15	31.650	31.650	31.050	31.100	21.265	273,824
2022-02-14	31.250	31.700	31.100	31.200	21.333	375,924
2022-02-11	32.200	32.200	31.500	31.800	21.744	277,978
2022-02-10	32.700	32.900	32.100	32.250	22.051	324,938
2022-02-09	32.300	32.750	32.100	32.600	22.291	528,235
2022-02-08	31.800	32.500	31.550	32.300	22.086	750,769
2022-02-07	30.300	31.350	30.300	31.300	21.402	310,249
2022-01-26	30.000	30.500	29.900	30.150	20.615	165,792
2022-01-25	30.300	30.300	29.950	29.950	20.479	349,667
2022-01-24	30.850	30.850	29.850	30.300	20.718	273,736
2022-01-21	31.300	31.300	30.800	30.850	21.094	402,584
2022-01-20	31.800	31.800	31.250	31.650	21.641	195,520
2022-01-19	31.750	31.900	31.450	31.500	21.539	158,037
2022-01-18	31.250	31.900	31.250	31.750	21.709	185,539
2022-01-17	31.050	31.200	30.800	31.200	21.333	175,020
2022-01-14	31.600	31.600	30.550	31.050	21.231	704,839
2022-01-13	32.050	32.200	31.650	31.750	21.709	278,018
2022-01-12	32.350	32.550	31.650	31.850	21.778	551,967
2022-01-11	33.700	33.800	32.300	32.350	22.120	686,881
2022-01-10	32.800	33.800	32.550	33.500	22.906	1,444,880
2022-01-07	33.000	33.000	32.000	32.350	22.120	360,873
2022-01-06	32.800	32.900	32.500	32.650	22.325	188,756
2022-01-05	32.700	33.200	32.700	32.900	22.496	493,602
2022-01-04	32.600	32.950	32.550	32.700	22.359	334,990
2022-01-03	32.700	32.900	32.450	32.700	22.359	392,320
2021-12-30	32.600	32.750	32.300	32.450	22.188	364,666
2021-12-29	32.000	32.800	32.000	32.550	22.256	598,355
2021-12-28	32.100	32.350	32.050	32.100	21.949	226,873
2021-12-27	32.400	32.400	32.000	32.050	21.915	202,523
2021-12-24	32.500	32.600	31.950	32.150	21.983	332,010
2021-12-23	32.400	32.850	32.350	32.350	22.120	358,478
2021-12-22	33.650	33.650	32.250	32.300	22.086	699,760
2021-12-21	32.200	33.000	31.800	33.000	22.564	954,065
2021-12-20	31.550	32.250	31.550	32.100	21.949	851,306
2021-12-17	31.300	31.650	31.200	31.500	21.539	331,711
2021-12-16	31.500	31.500	31.150	31.350	21.436	249,817
2021-12-15	31.200	31.400	30.900	31.150	21.299	155,528
2021-12-14	31.550	31.550	30.700	30.950	21.162	529,103
2021-12-13	31.650	31.800	31.350	31.650	21.641	447,343
2021-12-10	31.750	31.750	31.050	31.250	21.368	283,638
2021-12-09	31.500	31.750	31.200	31.300	21.402	460,013
2021-12-08	31.800	31.950	31.350	31.350	21.436	593,433
2021-12-07	31.100	31.500	31.100	31.300	21.402	400,027
2021-12-06	30.850	31.400	30.800	31.050	21.231	292,556
2021-12-03	31.200	31.600	30.850	30.850	21.094	474,119
2021-12-02	31.000	31.500	30.600	30.900	21.128	654,688
2021-12-01	30.400	31.200	30.400	30.950	21.162	300,483
2021-11-30	30.400	30.900	30.400	30.650	20.957	460,431
2021-11-29	30.000	30.550	29.500	30.050	20.547	917,441
2021-11-26	31.600	31.750	30.600	30.600	20.923	580,923
2021-11-25	31.600	31.850	31.600	31.600	21.607	383,425
2021-11-24	31.600	31.950	31.500	31.600	21.607	417,759
2021-11-23	31.500	31.950	31.450	31.500	21.539	511,296
2021-11-22	30.600	31.800	30.550	31.650	21.641	1,132,785

← NewerPage 20 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.