Sea & Land Integrated Corp. (TPEX:5603)
Taiwan · Delayed Price · Currency is TWD 17.20
-0.10 (-0.58%)
At close: Mar 27, 2026
Sea & Land Integrated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.20 | 17.25 | 17.05 | 17.20 | 17.20 | -0.58% | 36,609 |
| Mar 26, 2026 | 17.25 | 17.50 | 17.25 | 17.30 | 17.30 | 0.87% | 32,867 |
| Mar 25, 2026 | 17.35 | 17.45 | 17.10 | 17.15 | 17.15 | -1.15% | 128,061 |
| Mar 24, 2026 | 17.50 | 17.50 | 17.35 | 17.35 | 17.35 | -0.29% | 38,791 |
| Mar 23, 2026 | 17.25 | 17.50 | 17.00 | 17.40 | 17.40 | - | 280,996 |
| Mar 20, 2026 | 17.60 | 17.65 | 17.30 | 17.40 | 17.40 | -0.29% | 36,407 |
| Mar 19, 2026 | 17.60 | 17.65 | 17.40 | 17.45 | 17.45 | -1.41% | 56,930 |
| Mar 18, 2026 | 17.80 | 17.80 | 17.65 | 17.70 | 17.70 | -0.56% | 79,445 |
| Mar 17, 2026 | 17.60 | 17.95 | 17.60 | 17.80 | 17.80 | - | 102,347 |
| Mar 16, 2026 | 17.40 | 17.85 | 17.30 | 17.80 | 17.80 | 0.85% | 132,165 |
| Mar 13, 2026 | 17.80 | 17.80 | 17.30 | 17.65 | 17.65 | -0.28% | 60,523 |
| Mar 12, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 0.57% | 22,893 |
| Mar 11, 2026 | 17.60 | 17.65 | 17.50 | 17.60 | 17.60 | 0.86% | 91,520 |
| Mar 10, 2026 | 17.60 | 17.60 | 17.45 | 17.45 | 17.45 | -0.29% | 37,509 |
| Mar 9, 2026 | 18.00 | 18.00 | 17.30 | 17.50 | 17.50 | -2.23% | 83,892 |
| Mar 6, 2026 | 17.95 | 18.00 | 17.85 | 17.90 | 17.90 | -0.56% | 53,532 |
| Mar 5, 2026 | 17.95 | 18.60 | 17.90 | 18.00 | 18.00 | 0.28% | 93,791 |
| Mar 4, 2026 | 18.55 | 18.60 | 17.95 | 17.95 | 17.95 | -2.97% | 138,718 |
| Mar 3, 2026 | 18.05 | 18.60 | 17.90 | 18.50 | 18.50 | 3.64% | 387,595 |
| Mar 2, 2026 | 17.55 | 18.25 | 17.30 | 17.85 | 17.85 | 2.00% | 479,928 |
| Feb 26, 2026 | 17.50 | 17.85 | 17.45 | 17.50 | 17.50 | - | 132,614 |
| Feb 25, 2026 | 17.50 | 17.55 | 17.45 | 17.50 | 17.50 | - | 55,456 |
| Feb 24, 2026 | 17.45 | 17.75 | 17.40 | 17.50 | 17.50 | -0.57% | 60,788 |
| Feb 23, 2026 | 17.75 | 17.75 | 17.40 | 17.60 | 17.60 | -0.56% | 130,501 |
| Feb 11, 2026 | 17.65 | 18.15 | 17.40 | 17.70 | 17.70 | 1.14% | 113,057 |
| Feb 10, 2026 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | - | 49,598 |
| Feb 9, 2026 | 17.70 | 17.70 | 17.45 | 17.50 | 17.50 | -0.85% | 65,729 |
| Feb 6, 2026 | 17.65 | 17.65 | 17.40 | 17.65 | 17.65 | 0.28% | 73,189 |
| Feb 5, 2026 | 17.60 | 17.65 | 17.60 | 17.60 | 17.60 | - | 116,474 |
| Feb 4, 2026 | 17.60 | 17.60 | 17.55 | 17.60 | 17.60 | 0.28% | 44,763 |
| Feb 3, 2026 | 17.65 | 17.75 | 17.55 | 17.55 | 17.55 | -0.28% | 89,696 |
| Feb 2, 2026 | 17.90 | 17.95 | 17.60 | 17.60 | 17.60 | -1.68% | 236,710 |
| Jan 30, 2026 | 17.95 | 17.95 | 17.80 | 17.90 | 17.90 | -0.28% | 102,744 |
| Jan 29, 2026 | 18.00 | 18.10 | 17.85 | 17.95 | 17.95 | -0.28% | 134,409 |
| Jan 28, 2026 | 18.00 | 18.30 | 18.00 | 18.00 | 18.00 | - | 103,436 |
| Jan 27, 2026 | 18.00 | 18.10 | 17.85 | 18.00 | 18.00 | -2.17% | 838,867 |
| Jan 26, 2026 | 18.35 | 18.40 | 18.35 | 18.40 | 18.40 | 0.27% | 55,285 |
| Jan 23, 2026 | 18.50 | 18.55 | 18.30 | 18.35 | 18.35 | -1.08% | 122,052 |
| Jan 22, 2026 | 18.50 | 18.55 | 18.45 | 18.55 | 18.55 | 0.27% | 73,696 |
| Jan 21, 2026 | 18.55 | 18.60 | 18.45 | 18.50 | 18.50 | -0.27% | 65,411 |
| Jan 20, 2026 | 18.60 | 18.65 | 18.55 | 18.55 | 18.55 | -0.54% | 85,455 |
| Jan 19, 2026 | 18.45 | 18.65 | 18.25 | 18.65 | 18.65 | 1.08% | 170,445 |
| Jan 16, 2026 | 18.60 | 18.60 | 18.45 | 18.45 | 18.45 | -0.81% | 147,254 |
| Jan 15, 2026 | 18.60 | 18.65 | 18.55 | 18.60 | 18.60 | - | 87,641 |
| Jan 14, 2026 | 18.60 | 18.85 | 18.45 | 18.60 | 18.60 | -0.27% | 368,329 |
| Jan 13, 2026 | 18.70 | 18.80 | 18.50 | 18.65 | 18.65 | -0.80% | 132,815 |
| Jan 12, 2026 | 18.95 | 18.95 | 18.75 | 18.80 | 18.80 | -1.31% | 116,894 |
| Jan 9, 2026 | 19.00 | 19.05 | 18.90 | 19.05 | 19.05 | -0.52% | 45,186 |
| Jan 8, 2026 | 19.30 | 19.30 | 19.00 | 19.15 | 19.15 | - | 100,632 |
| Jan 7, 2026 | 19.30 | 19.30 | 18.95 | 19.15 | 19.15 | 1.06% | 183,405 |