Sea & Land Integrated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.400	16.500	16.400	16.500	16.500	120,600
2026-04-27	16.300	16.500	16.250	16.500	16.500	92,304
2026-04-24	16.650	16.650	16.250	16.450	16.450	113,000
2026-04-23	16.600	16.650	16.350	16.650	16.650	95,462
2026-04-22	16.650	16.650	16.450	16.600	16.600	190,941
2026-04-21	16.750	16.750	16.600	16.650	16.650	47,973
2026-04-20	16.800	16.800	16.600	16.650	16.650	112,251
2026-04-17	16.750	16.850	16.700	16.800	16.800	77,678
2026-04-16	16.800	16.850	16.700	16.850	16.850	97,039
2026-04-15	16.900	16.900	16.700	16.800	16.800	46,050
2026-04-14	16.700	16.900	16.650	16.850	16.850	106,600
2026-04-13	16.800	16.900	16.700	16.800	16.800	38,401
2026-04-10	16.850	17.000	16.750	16.800	16.800	66,062
2026-04-09	16.900	16.900	16.700	16.800	16.800	43,505
2026-04-08	16.900	16.900	16.900	16.900	16.900	22,728
2026-04-07	16.900	17.000	16.900	16.900	16.900	23,010
2026-04-02	16.900	17.050	16.800	16.900	16.900	89,650
2026-04-01	17.100	17.250	17.050	17.100	17.100	27,001
2026-03-31	17.050	17.100	16.900	17.050	17.050	69,603
2026-03-30	17.350	17.350	17.050	17.150	17.150	28,035
2026-03-27	17.200	17.250	17.050	17.200	17.200	32,036
2026-03-26	17.250	17.500	17.250	17.300	17.300	28,240
2026-03-25	17.350	17.450	17.100	17.150	17.150	116,324
2026-03-24	17.500	17.500	17.350	17.350	17.350	33,227
2026-03-23	17.250	17.500	17.000	17.400	17.400	242,720
2026-03-20	17.600	17.650	17.300	17.400	17.400	34,050
2026-03-19	17.600	17.650	17.400	17.450	17.450	53,111
2026-03-18	17.800	17.800	17.650	17.700	17.700	74,659
2026-03-17	17.600	17.950	17.600	17.800	17.800	100,013
2026-03-16	17.400	17.850	17.300	17.800	17.800	128,156
2026-03-13	17.800	17.800	17.300	17.650	17.650	55,601
2026-03-12	17.600	17.700	17.600	17.700	17.700	21,000
2026-03-11	17.600	17.650	17.500	17.600	17.600	88,055
2026-03-10	17.600	17.600	17.450	17.450	17.450	34,078
2026-03-09	18.000	18.000	17.300	17.500	17.500	70,002
2026-03-06	17.950	18.000	17.850	17.900	17.900	48,122
2026-03-05	17.950	18.600	17.900	18.000	18.000	90,002
2026-03-04	18.550	18.600	17.950	17.950	17.950	127,518
2026-03-03	18.050	18.600	17.900	18.500	18.500	379,405
2026-03-02	17.550	18.250	17.300	17.850	17.850	414,310
2026-02-26	17.500	17.850	17.450	17.500	17.500	124,911
2026-02-25	17.500	17.550	17.450	17.500	17.500	48,301
2026-02-24	17.450	17.750	17.400	17.500	17.500	55,856
2026-02-23	17.750	17.750	17.400	17.600	17.600	122,701
2026-02-11	17.650	18.150	17.400	17.700	17.700	109,078
2026-02-10	17.500	17.500	17.400	17.500	17.500	40,339
2026-02-09	17.700	17.700	17.450	17.500	17.500	56,580
2026-02-06	17.650	17.650	17.400	17.650	17.650	48,013
2026-02-05	17.600	17.650	17.600	17.600	17.600	87,182
2026-02-04	17.600	17.600	17.550	17.600	17.600	39,417
2026-02-03	17.650	17.750	17.550	17.550	17.550	77,900
2026-02-02	17.900	17.950	17.600	17.600	17.600	185,756
2026-01-30	17.950	17.950	17.800	17.900	17.900	90,437
2026-01-29	18.000	18.100	17.850	17.950	17.950	117,710
2026-01-28	18.000	18.300	18.000	18.000	18.000	93,000
2026-01-27	18.000	18.100	17.850	18.000	18.000	732,759
2026-01-26	18.350	18.400	18.350	18.400	18.400	50,447
2026-01-23	18.500	18.550	18.300	18.350	18.350	114,001
2026-01-22	18.500	18.550	18.450	18.550	18.550	70,258
2026-01-21	18.550	18.600	18.450	18.500	18.500	61,100

← NewerPage 3 of 21 · 1,226 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.