Sea & Land Integrated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	20.900	20.900	20.700	20.700	20.700	32,039
2025-07-28	20.600	21.000	20.600	20.950	20.950	37,573
2025-07-25	20.700	20.700	20.600	20.650	20.650	44,254
2025-07-24	20.600	20.700	20.350	20.650	20.650	83,002
2025-07-23	20.450	20.500	20.300	20.500	20.500	24,115
2025-07-22	20.450	20.700	20.200	20.350	20.350	41,589
2025-07-21	20.600	20.900	20.600	20.750	20.750	18,510
2025-07-18	20.950	20.950	20.500	20.550	20.550	43,937
2025-07-17	20.450	20.750	20.450	20.650	20.650	39,000
2025-07-16	20.200	20.850	20.200	20.600	20.600	73,216
2025-07-15	20.100	20.500	20.100	20.300	20.300	38,278
2025-07-14	20.450	20.450	20.100	20.100	20.100	109,001
2025-07-11	20.400	20.500	20.100	20.350	20.350	90,130
2025-07-10	20.650	20.650	20.250	20.350	20.350	39,034
2025-07-09	20.550	20.600	20.300	20.350	20.350	76,223
2025-07-08	21.000	21.000	20.250	20.550	20.550	67,900
2025-07-07	21.350	21.350	21.000	21.000	21.000	68,050
2025-07-04	21.600	21.650	21.200	21.600	21.600	129,119
2025-07-03	22.000	22.300	21.750	21.750	21.750	104,000
2025-07-02	21.550	22.300	21.550	22.000	22.000	159,096
2025-07-01	22.800	22.900	21.600	21.850	21.850	958,800
2025-06-30	20.600	22.100	20.500	22.100	22.100	798,652
2025-06-27	20.500	20.500	20.100	20.100	20.100	38,340
2025-06-26	20.250	20.450	20.100	20.100	20.100	76,106
2025-06-25	20.450	20.600	20.000	20.250	20.250	74,363
2025-06-24	20.750	20.750	20.350	20.400	20.400	42,009
2025-06-23	20.650	20.650	20.200	20.250	20.250	44,403
2025-06-20	20.500	20.700	20.000	20.700	20.700	51,074
2025-06-19	21.050	21.050	20.700	20.700	20.700	62,181
2025-06-18	21.400	22.000	21.050	21.050	21.050	114,327
2025-06-17	21.150	21.700	21.000	21.650	21.650	75,180
2025-06-16	21.200	21.350	21.050	21.350	21.350	21,437
2025-06-13	21.400	21.400	21.250	21.300	21.300	27,360
2025-06-12	21.600	21.600	21.350	21.350	21.350	43,901
2025-06-11	21.650	21.650	21.450	21.600	21.600	42,378
2025-06-10	21.550	21.800	21.550	21.600	21.600	28,100
2025-06-09	22.150	22.150	21.500	21.500	21.500	38,000
2025-06-06	21.900	22.000	21.700	21.800	21.800	28,000
2025-06-05	22.100	22.100	21.850	21.850	21.850	46,139
2025-06-04	22.200	22.650	21.750	21.900	21.900	442,183
2025-06-03	22.500	23.400	21.700	22.200	22.200	1,042,201
2025-06-02	22.200	22.900	21.000	22.400	22.400	247,102
2025-05-29	22.750	22.750	22.150	22.350	22.350	60,003
2025-05-28	22.650	22.750	22.500	22.750	22.750	27,280
2025-05-27	22.850	23.150	22.600	22.600	22.600	42,220
2025-05-26	22.500	22.500	22.250	22.250	22.250	12,001
2025-05-23	22.300	22.650	22.300	22.500	22.500	14,939
2025-05-22	22.900	23.050	22.500	22.500	22.500	79,501
2025-05-21	22.850	22.950	22.650	22.950	22.950	22,000
2025-05-20	22.700	22.900	22.600	22.900	22.900	25,000
2025-05-19	22.700	23.150	22.650	22.650	22.650	69,001
2025-05-16	22.200	22.900	22.200	22.750	22.750	125,633
2025-05-15	22.000	22.200	21.850	21.900	21.900	34,339
2025-05-14	22.100	22.200	22.000	22.000	22.000	29,000
2025-05-13	22.300	22.400	22.050	22.050	22.050	71,030
2025-05-12	22.300	22.400	22.000	22.000	22.000	38,272
2025-05-09	21.950	22.550	21.950	22.250	22.250	479,100
2025-05-08	22.000	22.100	21.600	21.900	21.900	44,100
2025-05-07	22.200	22.350	21.950	21.950	21.950	19,046
2025-05-06	22.000	22.200	22.000	22.200	22.200	17,250

← NewerPage 6 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.