Sea & Land Integrated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.600	18.650	18.550	18.550	18.550	76,900
2026-01-19	18.450	18.650	18.250	18.650	18.650	155,351
2026-01-16	18.600	18.600	18.450	18.450	18.450	128,278
2026-01-15	18.600	18.650	18.550	18.600	18.600	78,392
2026-01-14	18.600	18.850	18.450	18.600	18.600	343,185
2026-01-13	18.700	18.800	18.500	18.650	18.650	128,599
2026-01-12	18.950	18.950	18.750	18.800	18.800	112,501
2026-01-09	19.000	19.050	18.900	19.050	19.050	43,000
2026-01-08	19.300	19.300	19.000	19.150	19.150	98,600
2026-01-07	19.300	19.300	18.950	19.150	19.150	179,092
2026-01-06	19.300	19.500	18.950	18.950	18.950	225,449
2026-01-05	18.800	19.950	18.800	19.250	19.250	557,898
2026-01-02	18.750	18.850	18.550	18.700	18.700	49,630
2025-12-31	18.700	19.000	18.600	18.850	18.850	49,288
2025-12-30	18.600	18.750	18.550	18.750	18.750	134,099
2025-12-29	18.700	18.700	18.500	18.700	18.700	109,533
2025-12-26	18.700	18.750	18.650	18.750	18.750	26,001
2025-12-24	18.850	18.850	18.700	18.800	18.800	16,858
2025-12-23	18.800	18.900	18.700	18.900	18.900	34,700
2025-12-22	18.700	18.900	18.650	18.900	18.900	38,005
2025-12-19	19.050	19.050	18.700	18.950	18.950	31,362
2025-12-18	18.750	18.900	18.750	18.900	18.900	5,002
2025-12-17	18.850	18.850	18.750	18.750	18.750	18,293
2025-12-16	18.700	18.800	18.600	18.700	18.700	33,267
2025-12-15	18.800	18.950	18.800	18.850	18.850	13,002
2025-12-12	18.950	18.950	18.800	18.800	18.800	67,601
2025-12-11	18.850	19.000	18.850	19.000	19.000	19,274
2025-12-10	19.000	19.000	18.750	19.000	19.000	24,001
2025-12-09	18.950	19.000	18.800	18.850	18.850	33,334
2025-12-08	19.000	19.150	18.800	19.150	19.150	54,195
2025-12-05	19.200	19.350	18.950	19.100	19.100	43,300
2025-12-04	19.400	19.600	19.200	19.200	19.200	42,367
2025-12-03	19.450	20.000	19.250	19.400	19.400	65,200
2025-12-02	19.200	19.500	19.200	19.400	19.400	56,301
2025-12-01	18.950	19.450	18.800	19.450	19.450	100,395
2025-11-28	18.850	19.000	18.800	18.950	18.950	27,265
2025-11-27	18.900	19.000	18.800	18.850	18.850	26,091
2025-11-26	18.900	19.100	18.750	19.000	19.000	56,679
2025-11-25	19.000	19.000	18.800	18.950	18.950	32,030
2025-11-24	18.800	19.100	18.700	19.000	19.000	60,656
2025-11-21	18.950	19.000	18.700	19.000	19.000	41,010
2025-11-20	19.250	19.250	18.650	19.000	19.000	60,100
2025-11-19	18.900	19.000	18.850	19.000	19.000	22,010
2025-11-18	18.800	19.050	18.600	19.000	19.000	61,255
2025-11-17	18.950	19.150	18.550	19.050	19.050	106,003
2025-11-14	18.700	19.000	18.700	18.950	18.950	39,000
2025-11-13	18.700	18.750	18.500	18.750	18.750	64,098
2025-11-12	18.850	18.900	18.450	18.500	18.500	127,300
2025-11-11	18.550	18.700	18.250	18.650	18.650	54,383
2025-11-10	18.650	18.650	18.500	18.550	18.550	46,499
2025-11-07	18.900	18.900	18.550	18.650	18.650	23,690
2025-11-06	18.700	18.800	18.650	18.750	18.750	31,059
2025-11-05	18.800	18.800	18.600	18.700	18.700	85,408
2025-11-04	19.000	19.000	18.800	18.800	18.800	50,495
2025-11-03	18.700	19.050	18.600	19.000	19.000	90,548
2025-10-31	18.800	18.900	18.700	18.750	18.750	21,000
2025-10-30	19.000	19.100	18.800	18.800	18.800	71,523
2025-10-29	19.000	19.000	18.800	18.950	18.950	39,103
2025-10-28	19.150	19.150	18.900	19.000	19.000	87,417
2025-10-27	19.050	19.050	18.950	18.950	18.950	35,656

← NewerPage 4 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.