Sea & Land Integrated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.100	19.100	19.050	19.050	19.050	19,038
2025-10-22	19.000	19.100	19.000	19.100	19.100	70,000
2025-10-21	19.200	19.300	18.800	19.150	19.150	52,545
2025-10-20	19.200	19.300	19.150	19.200	19.200	7,246
2025-10-17	19.600	19.600	19.200	19.250	19.250	64,001
2025-10-16	19.450	19.800	19.050	19.600	19.600	79,470
2025-10-15	19.900	20.200	19.400	19.550	19.550	48,995
2025-10-14	19.450	20.150	19.350	19.600	19.600	218,300
2025-10-13	18.800	19.200	18.750	19.200	19.200	148,148
2025-10-09	19.400	19.400	19.050	19.200	19.200	210,931
2025-10-08	19.500	19.500	19.400	19.400	19.400	16,300
2025-10-07	19.550	19.650	19.500	19.500	19.500	47,301
2025-10-03	19.800	19.800	19.600	19.650	19.650	31,370
2025-10-02	19.650	19.950	19.650	19.800	19.800	54,308
2025-10-01	19.750	19.750	19.600	19.650	19.650	58,010
2025-09-30	19.600	19.750	19.500	19.700	19.700	80,078
2025-09-29	19.600	19.600	19.600	19.600	19.600	0
2025-09-26	19.550	19.600	19.350	19.600	19.600	106,095
2025-09-25	19.700	19.700	19.600	19.600	19.600	28,050
2025-09-24	19.600	19.700	19.600	19.700	19.700	65,600
2025-09-23	19.750	19.800	19.600	19.750	19.750	80,534
2025-09-22	19.900	19.950	19.700	19.850	19.850	81,133
2025-09-19	19.800	20.000	19.800	20.000	20.000	31,644
2025-09-18	19.800	20.000	19.800	19.800	19.800	76,002
2025-09-17	19.900	20.050	19.900	19.950	19.950	28,339
2025-09-16	20.200	20.200	19.900	20.000	20.000	39,882
2025-09-15	20.000	20.200	20.000	20.100	20.100	35,525
2025-09-12	20.350	20.500	20.000	20.200	20.200	41,300
2025-09-11	20.200	20.400	19.600	19.950	19.950	63,775
2025-09-10	20.200	20.550	20.200	20.400	20.400	49,744
2025-09-09	20.600	20.650	20.050	20.400	20.400	56,127
2025-09-08	20.350	20.700	20.350	20.500	20.500	66,057
2025-09-05	20.250	20.400	20.150	20.400	20.400	52,000
2025-09-04	20.300	20.350	20.250	20.250	20.250	47,234
2025-09-03	20.300	20.300	19.900	20.300	20.300	56,000
2025-09-02	20.300	20.450	20.100	20.250	20.250	73,101
2025-09-01	20.300	20.300	20.000	20.050	20.050	63,232
2025-08-29	20.300	20.300	20.100	20.100	20.100	39,600
2025-08-28	20.050	20.950	20.050	20.350	20.350	133,001
2025-08-27	20.050	20.150	20.000	20.150	20.150	56,900
2025-08-26	19.950	20.200	19.900	20.200	20.200	42,075
2025-08-25	20.050	20.100	19.900	20.000	20.000	57,201
2025-08-22	20.000	20.100	20.000	20.000	20.000	12,000
2025-08-21	20.100	20.100	20.000	20.000	20.000	68,995
2025-08-20	20.000	20.050	19.950	20.000	20.000	83,305
2025-08-19	20.050	20.200	20.000	20.050	20.050	116,600
2025-08-18	20.050	20.150	19.900	20.050	20.050	128,074
2025-08-15	20.150	20.300	20.000	20.200	20.200	77,752
2025-08-14	20.150	20.250	20.050	20.200	20.200	46,400
2025-08-13	20.450	20.450	20.100	20.150	20.150	40,389
2025-08-12	20.400	20.400	20.150	20.200	20.200	41,500
2025-08-11	20.300	20.400	20.300	20.300	20.300	53,352
2025-08-08	20.150	20.450	19.950	20.400	20.400	81,192
2025-08-07	21.850	22.100	21.550	21.750	20.750	130,350
2025-08-06	21.600	21.650	21.500	21.500	20.512	72,100
2025-08-05	21.850	21.900	21.550	21.550	20.559	59,070
2025-08-04	21.200	21.650	21.200	21.500	20.512	47,339
2025-08-01	21.150	21.150	21.150	21.150	21.150	37,821
2025-07-31	21.300	21.300	21.100	21.150	21.150	9,847
2025-07-30	20.800	21.450	20.750	21.300	21.300	89,201

← NewerPage 5 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.