Sea & Land Integrated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	24.850	25.300	24.850	25.150	25.150	98,978
2025-02-03	24.400	25.000	24.300	25.000	25.000	94,113
2025-01-22	24.350	24.750	24.200	24.550	24.550	413,000
2025-01-21	24.750	24.800	24.300	24.450	24.450	62,000
2025-01-20	24.750	24.950	24.000	24.750	24.750	514,000
2025-01-17	24.800	25.150	24.700	24.750	24.750	177,000
2025-01-16	24.800	25.000	24.700	24.900	24.900	140,000
2025-01-15	24.300	24.800	24.300	24.700	24.700	83,000
2025-01-14	24.050	24.400	23.800	24.400	24.400	184,000
2025-01-13	23.700	24.150	23.600	24.000	24.000	227,000
2025-01-10	23.700	23.850	23.400	23.850	23.850	308,000
2025-01-09	23.800	24.000	23.650	23.700	23.700	257,000
2025-01-08	24.000	24.150	23.650	24.000	24.000	351,000
2025-01-07	24.850	24.850	23.950	23.950	23.950	1,181,000
2025-01-06	25.050	25.100	24.650	24.700	24.700	618,000
2025-01-03	25.600	25.700	24.650	25.000	25.000	889,000
2025-01-02	25.550	25.650	25.400	25.550	25.550	198,000
2024-12-31	25.700	25.700	25.300	25.550	25.550	786,000
2024-12-30	25.700	26.000	25.300	25.550	25.550	109,000
2024-12-27	25.600	25.800	25.500	25.550	25.550	116,000
2024-12-26	25.600	25.850	25.600	25.600	25.600	64,000
2024-12-25	25.900	25.950	25.600	25.650	25.650	71,000
2024-12-24	25.700	26.050	25.600	25.600	25.600	139,000
2024-12-23	26.100	26.100	25.650	25.700	25.700	325,000
2024-12-20	25.900	26.100	25.850	26.000	26.000	234,000
2024-12-19	26.550	26.650	25.950	26.100	26.100	3,074,000
2024-12-18	26.450	27.250	26.400	26.650	26.650	1,709,000
2024-12-17	26.250	27.350	26.150	26.650	26.650	3,279,000
2024-12-16	26.850	26.850	26.000	26.300	26.300	196,000
2024-12-13	26.500	26.650	26.300	26.650	26.650	220,000
2024-12-12	26.350	27.000	26.100	26.700	26.700	2,675,000
2024-12-11	26.350	26.650	26.100	26.350	26.350	207,000
2024-12-10	26.150	26.450	25.500	26.350	26.350	2,654,000
2024-12-09	26.400	26.750	26.100	26.200	26.200	463,000
2024-12-06	26.550	26.750	26.450	26.550	26.550	86,000
2024-12-05	26.750	26.900	26.550	26.650	26.650	114,000
2024-12-04	26.700	26.950	26.550	26.750	26.750	477,000
2024-12-03	26.550	26.950	26.300	26.700	26.700	541,000
2024-12-02	26.550	26.950	26.350	26.550	26.550	416,000
2024-11-29	26.350	26.600	25.950	26.550	26.550	318,000
2024-11-28	27.000	27.050	26.100	26.500	26.500	699,000
2024-11-27	27.550	27.600	27.050	27.050	27.050	345,000
2024-11-26	27.500	27.700	27.350	27.550	27.550	200,000
2024-11-25	27.600	27.750	27.200	27.300	27.300	294,000
2024-11-22	27.750	28.000	27.400	27.600	27.600	263,000
2024-11-21	28.400	28.550	27.450	27.450	27.450	798,000
2024-11-20	28.900	29.000	28.500	28.500	28.500	256,805
2024-11-19	28.200	28.950	27.950	28.850	28.850	575,000
2024-11-18	28.850	28.900	27.400	27.950	27.950	1,065,000
2024-11-15	28.700	29.750	28.500	28.950	28.950	4,014,000
2024-11-14	28.300	29.600	28.050	29.000	29.000	2,912,000
2024-11-13	28.400	28.550	27.400	28.300	28.300	1,784,000
2024-11-12	28.900	29.000	28.500	28.700	28.700	559,000
2024-11-11	29.350	29.900	28.800	29.200	29.200	1,884,000
2024-11-08	29.150	29.750	28.900	29.100	29.100	730,000
2024-11-07	29.400	29.550	28.700	28.800	28.800	645,000
2024-11-06	29.500	29.700	29.150	29.200	29.200	271,000
2024-11-05	29.100	30.500	29.100	29.550	29.550	715,000
2024-11-04	29.600	30.250	28.500	29.300	29.300	1,702,000
2024-11-01	30.150	30.500	29.100	29.800	29.800	748,000

← NewerPage 8 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.