Sea & Land Integrated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	22.500	22.700	21.500	22.000	22.000	37,250
2025-05-02	23.100	23.300	22.900	22.900	22.900	30,018
2025-04-30	22.750	23.300	22.750	23.000	23.000	57,223
2025-04-29	22.350	23.150	22.350	22.750	22.750	69,000
2025-04-28	22.000	22.300	21.950	22.150	22.150	37,003
2025-04-25	21.600	21.850	21.550	21.850	21.850	63,670
2025-04-24	21.350	21.750	21.350	21.550	21.550	57,191
2025-04-23	20.800	21.400	20.800	21.350	21.350	123,900
2025-04-22	20.900	20.900	20.600	20.750	20.750	37,167
2025-04-21	21.100	21.100	20.800	20.900	20.900	24,356
2025-04-18	21.000	21.000	20.900	20.900	20.900	47,267
2025-04-17	20.450	21.050	20.450	20.900	20.900	49,001
2025-04-16	20.550	20.700	20.450	20.500	20.500	84,913
2025-04-15	20.550	20.650	20.450	20.550	20.550	161,001
2025-04-14	20.850	21.250	20.500	20.500	20.500	195,380
2025-04-11	20.000	21.850	20.000	20.800	20.800	291,101
2025-04-10	20.700	20.800	20.550	20.650	20.650	326,013
2025-04-09	19.950	19.950	18.700	18.950	18.950	261,711
2025-04-08	19.750	20.950	19.750	19.950	19.950	493,319
2025-04-07	21.900	21.900	21.900	21.900	21.900	95,625
2025-04-02	24.450	24.550	24.200	24.300	24.300	93,030
2025-04-01	23.550	24.500	23.500	24.300	24.300	123,300
2025-03-31	24.050	24.050	23.300	23.300	23.300	192,002
2025-03-28	25.000	25.000	24.350	24.400	24.400	145,004
2025-03-27	24.850	25.000	24.350	24.800	24.800	144,006
2025-03-26	25.050	25.050	24.850	24.850	24.850	80,379
2025-03-25	25.550	25.550	24.950	25.000	25.000	36,417
2025-03-24	24.950	25.100	24.850	24.850	24.850	106,300
2025-03-21	24.900	25.000	24.850	24.850	24.850	52,449
2025-03-20	24.750	25.100	24.750	24.900	24.900	57,004
2025-03-19	24.700	24.950	24.650	24.700	24.700	61,107
2025-03-18	24.700	24.750	24.600	24.700	24.700	71,074
2025-03-17	24.850	25.000	24.650	24.700	24.700	68,006
2025-03-14	24.850	25.050	24.650	24.850	24.850	136,003
2025-03-13	25.550	25.800	24.600	24.800	24.800	349,004
2025-03-12	25.700	26.300	25.700	25.950	25.950	54,900
2025-03-11	25.700	25.950	25.300	25.600	25.600	134,600
2025-03-10	26.100	26.100	25.800	25.800	25.800	100,003
2025-03-07	26.150	26.500	26.100	26.100	26.100	135,405
2025-03-06	26.200	26.300	26.050	26.100	26.100	67,378
2025-03-05	26.250	26.250	26.100	26.150	26.150	76,023
2025-03-04	25.950	26.300	25.900	26.250	26.250	82,025
2025-03-03	26.500	26.500	25.800	26.050	26.050	163,176
2025-02-27	26.600	26.800	26.450	26.600	26.600	140,016
2025-02-26	26.800	26.800	26.550	26.600	26.600	70,300
2025-02-25	26.650	26.900	26.450	26.700	26.700	101,008
2025-02-24	26.100	26.750	26.100	26.700	26.700	313,859
2025-02-21	26.200	26.350	26.000	26.050	26.050	242,166
2025-02-20	26.100	26.300	25.850	25.850	25.850	273,103
2025-02-19	26.050	26.350	26.000	26.000	26.000	179,004
2025-02-18	25.850	26.050	25.800	25.800	25.800	184,100
2025-02-17	26.050	26.100	25.700	25.850	25.850	135,012
2025-02-14	25.650	26.000	25.650	25.900	25.900	105,117
2025-02-13	25.800	26.100	25.700	25.950	25.950	171,158
2025-02-12	26.050	26.050	25.650	25.900	25.900	138,003
2025-02-11	25.800	26.000	25.400	25.850	25.850	190,339
2025-02-10	25.850	25.850	25.450	25.500	25.500	79,005
2025-02-07	25.350	26.100	25.350	25.950	25.950	322,003
2025-02-06	25.400	25.500	25.250	25.500	25.500	99,001
2025-02-05	25.150	25.500	25.150	25.400	25.400	137,004

← NewerPage 7 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.