Sea & Land Integrated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.250	14.350	14.000	14.250	14.250	108,512
2026-10-19	14.950	14.950	14.100	14.250	14.250	163,708
2026-10-16	14.200	14.300	14.150	14.250	14.250	55,479
2026-10-15	14.000	14.250	13.950	14.200	14.200	66,389
2026-10-14	14.050	14.100	13.900	14.050	14.050	106,183
2026-10-13	14.250	14.250	13.900	14.150	14.150	72,001
2026-10-12	14.150	14.400	14.000	14.300	14.300	135,000
2026-10-08	14.050	14.200	13.950	14.000	14.000	65,916
2026-10-07	14.150	14.300	13.900	14.100	14.100	117,717
2026-10-06	13.400	14.500	13.300	14.200	14.200	233,101
2026-10-05	13.500	13.550	13.350	13.550	13.550	37,401
2026-10-02	13.500	13.600	13.500	13.550	13.550	46,135
2026-10-01	13.400	13.500	13.250	13.500	13.500	151,818
2026-09-30	13.400	13.450	13.350	13.350	13.350	85,960
2026-09-29	13.550	13.550	13.400	13.400	13.400	41,001
2026-09-24	13.450	13.550	13.450	13.550	13.550	33,130
2026-09-23	13.450	13.550	13.450	13.500	13.500	51,266
2026-09-22	13.500	13.600	13.400	13.450	13.450	37,900
2026-09-21	13.500	13.750	13.400	13.500	13.500	63,232
2026-09-18	13.700	13.700	13.450	13.500	13.500	465,390
2026-09-17	13.600	13.600	13.450	13.500	13.500	77,186
2026-09-16	13.800	13.800	13.450	13.550	13.550	28,642
2026-09-15	13.600	13.600	13.400	13.550	13.550	46,401
2026-09-14	13.550	13.600	13.450	13.600	13.600	86,341
2026-09-11	13.600	13.800	13.550	13.600	13.600	176,995
2026-09-10	13.950	14.000	13.700	13.750	13.750	114,639
2026-09-09	13.800	13.950	13.750	13.900	13.900	55,642
2026-09-08	13.950	13.950	13.800	13.800	13.800	206,175
2026-09-07	13.950	13.950	13.900	13.950	13.950	37,100
2026-09-04	14.000	14.050	13.900	13.950	13.950	107,800
2026-09-03	14.250	14.400	14.000	14.000	14.000	150,779
2026-09-02	14.200	14.200	14.000	14.100	14.100	61,907
2026-09-01	14.100	14.250	14.050	14.050	14.050	46,200
2026-08-31	14.200	14.300	14.050	14.100	14.100	78,058
2026-08-28	14.350	14.350	14.200	14.250	14.250	37,053
2026-08-27	14.550	14.600	14.300	14.350	14.350	52,609
2026-08-26	14.600	14.600	14.300	14.450	14.450	143,250
2026-08-25	14.450	15.200	14.450	14.650	14.650	222,000
2026-08-24	15.800	15.800	15.200	15.200	14.700	401,400
2026-08-21	14.600	16.000	14.600	15.400	14.893	701,001
2026-08-20	14.450	14.650	14.300	14.600	14.120	106,600
2026-08-19	14.350	14.400	14.250	14.400	13.926	81,200
2026-08-18	14.350	14.400	14.250	14.350	13.878	36,172
2026-08-17	14.150	14.400	14.150	14.350	13.878	52,350
2026-08-14	14.250	14.250	14.050	14.150	14.150	61,678
2026-08-13	14.350	14.450	14.200	14.250	14.250	64,350
2026-08-12	14.150	14.250	14.150	14.200	14.200	26,000
2026-08-11	14.200	14.200	14.150	14.200	14.200	15,117
2026-08-10	14.200	14.250	14.000	14.150	14.150	94,300
2026-08-07	14.150	14.150	14.100	14.150	14.150	14,000
2026-08-06	14.000	14.150	14.000	14.150	14.150	16,051
2026-08-05	14.000	14.200	14.000	14.100	14.100	42,037
2026-08-04	14.150	14.150	13.950	14.000	14.000	76,201
2026-08-03	14.100	14.150	13.900	14.100	14.100	42,026
2026-07-31	14.200	14.200	14.050	14.100	14.100	194,800
2026-07-30	14.200	14.250	14.000	14.000	14.000	77,043
2026-07-29	14.300	14.300	14.050	14.200	14.200	93,250
2026-07-28	14.750	14.750	14.200	14.200	14.200	98,400
2026-07-27	14.250	15.000	14.250	14.800	14.800	230,700
2026-07-24	14.350	14.400	14.250	14.250	14.250	44,100

Page 1 of 5 · 244 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.