Sea & Land Integrated Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	31.350	31.500	30.550	30.700	20.992	793,079
2021-11-18	31.550	31.900	31.250	31.350	21.436	1,118,806
2021-11-17	31.600	31.650	31.050	31.550	21.573	1,945,168
2021-11-16	31.450	31.700	30.750	31.100	21.265	1,330,970
2021-11-15	31.300	31.400	30.900	31.100	21.265	1,397,919
2021-11-12	31.950	32.750	30.200	30.500	20.855	3,178,480
2021-11-11	32.700	34.000	32.700	33.050	22.598	1,059,266
2021-11-10	33.000	33.850	32.950	33.450	22.872	945,379
2021-11-09	33.650	33.650	32.350	33.000	22.564	887,588
2021-11-08	32.600	33.600	32.000	33.600	22.974	1,338,038
2021-11-05	31.850	32.500	31.300	31.950	21.846	871,256
2021-11-04	31.900	31.900	31.400	31.550	21.573	467,003
2021-11-03	30.950	32.000	30.900	31.400	21.470	835,080
2021-11-02	30.750	31.150	30.100	30.800	21.060	621,755
2021-11-01	31.400	31.650	30.550	30.700	20.992	778,309
2021-10-29	30.400	31.650	30.400	31.300	21.402	1,206,984
2021-10-28	29.850	30.550	29.850	30.300	20.718	603,773
2021-10-27	29.400	30.000	29.250	29.900	20.444	712,804
2021-10-26	29.200	29.500	29.050	29.500	20.171	610,844
2021-10-25	29.100	29.400	28.800	29.150	19.932	351,394
2021-10-22	28.700	29.100	28.500	29.100	19.897	535,244
2021-10-21	28.800	29.350	28.350	28.900	19.761	599,761
2021-10-20	28.650	29.650	28.450	28.800	19.692	1,663,982
2021-10-19	27.650	28.650	27.650	28.300	19.350	564,346
2021-10-18	26.950	28.050	26.700	27.650	18.906	643,265
2021-10-15	26.800	27.100	26.550	26.950	18.427	372,684
2021-10-14	26.100	26.800	26.050	26.800	18.325	576,233

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.