Sea & Land Integrated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	30.450	30.450	30.450	30.450	30.450	0
2024-10-30	33.750	33.800	30.450	30.450	30.450	3,522,000
2024-10-29	34.000	34.000	32.000	33.650	33.650	3,951,000
2024-10-28	31.250	34.350	31.000	34.000	34.000	4,434,000
2024-10-25	31.300	31.850	30.450	31.250	31.250	2,437,000
2024-10-24	31.600	32.550	31.350	31.600	31.600	2,619,000
2024-10-23	31.500	32.500	31.500	31.600	31.600	675,000
2024-10-22	31.650	31.950	31.050	31.450	31.450	466,000
2024-10-21	30.800	32.200	30.800	31.650	31.650	1,190,000
2024-10-18	30.850	31.100	30.100	30.800	30.800	1,143,000
2024-10-17	29.700	30.700	29.700	30.700	30.700	902,000
2024-10-16	29.650	29.950	29.350	29.700	29.700	386,000
2024-10-15	29.800	30.000	29.550	29.750	29.750	394,000
2024-10-14	28.500	30.450	28.400	29.800	29.800	2,252,000
2024-10-11	30.050	30.500	28.850	29.000	29.000	2,459,000
2024-10-09	30.700	30.800	30.050	30.400	30.400	783,000
2024-10-08	29.600	31.000	29.600	30.700	30.700	2,396,000
2024-10-07	29.350	30.400	28.600	30.050	30.050	3,213,000
2024-10-04	29.150	29.850	28.250	29.050	29.050	2,060,000
2024-10-03	29.000	29.000	29.000	29.000	29.000	0
2024-10-02	29.000	29.000	29.000	29.000	29.000	0
2024-10-01	26.950	29.000	26.750	29.000	29.000	1,426,000
2024-09-30	27.000	27.200	26.550	26.700	26.700	239,000
2024-09-27	26.850	27.250	26.850	27.150	27.150	300,000
2024-09-26	26.950	27.450	26.750	27.000	27.000	334,000
2024-09-25	27.150	27.250	26.750	26.800	26.800	327,000
2024-09-24	26.850	27.550	26.700	27.150	27.150	801,000
2024-09-23	26.750	26.850	26.650	26.650	26.650	55,000
2024-09-20	26.750	27.000	26.400	26.850	26.850	384,000
2024-09-19	26.750	26.850	26.550	26.750	26.750	115,000
2024-09-18	26.950	26.950	26.350	26.600	26.600	358,000
2024-09-16	26.800	27.200	26.500	26.750	26.750	601,000
2024-09-13	26.800	26.850	26.450	26.500	26.500	273,000
2024-09-12	27.050	27.450	26.550	26.800	26.800	1,000,000
2024-09-11	27.500	27.700	26.900	27.050	27.050	609,000
2024-09-10	26.950	27.150	26.450	26.850	26.850	413,000
2024-09-09	26.500	26.950	26.300	26.950	26.950	165,000
2024-09-06	27.250	27.250	26.550	26.850	26.850	151,000
2024-09-05	26.500	27.550	26.250	26.850	26.850	676,000
2024-09-04	25.950	26.450	25.050	26.050	26.050	421,000
2024-09-03	26.400	26.950	26.250	26.350	26.350	114,000
2024-09-02	27.200	27.200	26.400	26.500	26.500	129,000
2024-08-30	27.000	27.000	26.500	26.800	26.800	141,000
2024-08-29	27.250	27.250	26.100	26.900	26.900	427,000
2024-08-28	27.400	27.400	26.800	27.300	27.300	277,000
2024-08-27	27.850	27.850	27.000	27.350	27.350	294,000
2024-08-26	26.650	28.100	26.650	27.650	27.650	959,000
2024-08-23	26.600	26.900	26.450	26.600	26.600	134,000
2024-08-22	26.550	26.800	26.350	26.600	26.600	231,000
2024-08-21	26.700	26.750	26.550	26.550	26.550	325,000
2024-08-20	27.100	27.100	26.600	26.700	26.700	285,000
2024-08-19	27.000	27.150	26.650	26.950	26.950	327,000
2024-08-16	26.850	27.200	26.600	26.850	26.850	318,000
2024-08-15	26.400	27.350	26.400	26.900	26.900	853,000
2024-08-14	25.000	26.300	25.000	26.100	26.100	442,000
2024-08-13	24.350	25.100	24.350	24.850	24.850	196,000
2024-08-12	24.000	24.900	23.650	24.650	24.650	118,000
2024-08-09	24.500	25.000	23.950	23.950	23.950	162,000
2024-08-08	23.900	24.150	23.800	24.050	24.050	77,000
2024-08-07	23.950	24.900	23.800	24.500	24.500	265,000

← NewerPage 9 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.