Sea & Land Integrated Corp. (TPEX:5603)
Taiwan · Delayed Price · Currency is TWD 14.00
-0.10 (-0.71%)
Oct 8, 2026, 1:30 PM CST
Sea & Land Integrated Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 14.05 | 14.20 | 13.95 | 14.00 | 14.00 | -0.71% | 70,153 |
| Oct 7, 2026 | 14.15 | 14.30 | 13.90 | 14.10 | 14.10 | -0.70% | 127,443 |
| Oct 6, 2026 | 13.40 | 14.50 | 13.30 | 14.20 | 14.20 | 4.80% | 247,330 |
| Oct 5, 2026 | 13.50 | 13.55 | 13.35 | 13.55 | 13.55 | - | 46,862 |
| Oct 2, 2026 | 13.50 | 13.60 | 13.50 | 13.55 | 13.55 | 0.37% | 54,095 |
| Oct 1, 2026 | 13.40 | 13.50 | 13.25 | 13.50 | 13.50 | 1.12% | 194,581 |
| Sep 30, 2026 | 13.40 | 13.45 | 13.35 | 13.35 | 13.35 | -0.37% | 92,217 |
| Sep 29, 2026 | 13.55 | 13.55 | 13.40 | 13.40 | 13.40 | -1.11% | 45,437 |
| Sep 24, 2026 | 13.45 | 13.55 | 13.45 | 13.55 | 13.55 | 0.37% | 37,597 |
| Sep 23, 2026 | 13.45 | 13.55 | 13.45 | 13.50 | 13.50 | 0.37% | 54,554 |
| Sep 22, 2026 | 13.50 | 13.60 | 13.40 | 13.45 | 13.45 | -0.37% | 44,649 |
| Sep 21, 2026 | 13.50 | 13.75 | 13.40 | 13.50 | 13.50 | - | 70,286 |
| Sep 18, 2026 | 13.70 | 13.70 | 13.45 | 13.50 | 13.50 | - | 471,248 |
| Sep 17, 2026 | 13.60 | 13.60 | 13.45 | 13.50 | 13.50 | -0.37% | 86,387 |
| Sep 16, 2026 | 13.80 | 13.80 | 13.45 | 13.55 | 13.55 | - | 31,960 |
| Sep 15, 2026 | 13.60 | 13.60 | 13.40 | 13.55 | 13.55 | -0.37% | 59,310 |
| Sep 14, 2026 | 13.55 | 13.60 | 13.45 | 13.60 | 13.60 | - | 120,164 |
| Sep 11, 2026 | 13.60 | 13.80 | 13.55 | 13.60 | 13.60 | -1.09% | 234,200 |
| Sep 10, 2026 | 13.95 | 14.00 | 13.70 | 13.75 | 13.75 | -1.08% | 124,876 |
| Sep 9, 2026 | 13.80 | 13.95 | 13.75 | 13.90 | 13.90 | 0.72% | 62,383 |
| Sep 8, 2026 | 13.95 | 13.95 | 13.80 | 13.80 | 13.80 | -1.08% | 235,867 |
| Sep 7, 2026 | 13.95 | 13.95 | 13.90 | 13.95 | 13.95 | - | 39,943 |
| Sep 4, 2026 | 14.00 | 14.05 | 13.90 | 13.95 | 13.95 | -0.36% | 112,094 |
| Sep 3, 2026 | 14.25 | 14.40 | 14.00 | 14.00 | 14.00 | -0.71% | 153,472 |
| Sep 2, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | 0.36% | 64,602 |
| Sep 1, 2026 | 14.10 | 14.25 | 14.05 | 14.05 | 14.05 | -0.35% | 49,587 |
| Aug 31, 2026 | 14.20 | 14.30 | 14.05 | 14.10 | 14.10 | -1.05% | 81,454 |
| Aug 28, 2026 | 14.35 | 14.35 | 14.20 | 14.25 | 14.25 | -0.70% | 42,288 |
| Aug 27, 2026 | 14.55 | 14.60 | 14.30 | 14.35 | 14.35 | -0.69% | 59,046 |
| Aug 26, 2026 | 14.60 | 14.60 | 14.30 | 14.45 | 14.45 | -1.37% | 150,252 |
| Aug 25, 2026 | 14.45 | 15.20 | 14.45 | 14.65 | 14.65 | -0.35% | 232,423 |
| Aug 24, 2026 | 15.80 | 15.80 | 15.20 | 15.20 | 14.70 | -1.30% | 412,466 |
| Aug 21, 2026 | 14.60 | 16.00 | 14.60 | 15.40 | 14.90 | 5.48% | 714,388 |
| Aug 20, 2026 | 14.45 | 14.65 | 14.30 | 14.60 | 14.12 | 1.39% | 109,903 |
| Aug 19, 2026 | 14.35 | 14.40 | 14.25 | 14.40 | 13.93 | 0.35% | 85,473 |
| Aug 18, 2026 | 14.35 | 14.40 | 14.25 | 14.35 | 13.88 | - | 38,425 |
| Aug 17, 2026 | 14.15 | 14.40 | 14.15 | 14.35 | 13.88 | 1.41% | 60,399 |
| Aug 14, 2026 | 14.25 | 14.25 | 14.05 | 14.15 | 13.69 | -0.70% | 64,687 |
| Aug 13, 2026 | 14.35 | 14.45 | 14.20 | 14.25 | 13.78 | 0.35% | 68,177 |
| Aug 12, 2026 | 14.15 | 14.25 | 14.15 | 14.20 | 13.73 | - | 27,846 |
| Aug 11, 2026 | 14.20 | 14.20 | 14.15 | 14.20 | 13.73 | 0.35% | 17,443 |
| Aug 10, 2026 | 14.20 | 14.25 | 14.00 | 14.15 | 13.69 | - | 97,794 |
| Aug 7, 2026 | 14.15 | 14.15 | 14.10 | 14.15 | 13.69 | - | 17,361 |
| Aug 6, 2026 | 14.00 | 14.15 | 14.00 | 14.15 | 13.69 | 0.35% | 17,504 |
| Aug 5, 2026 | 14.00 | 14.20 | 14.00 | 14.10 | 13.64 | 0.71% | 44,890 |
| Aug 4, 2026 | 14.15 | 14.15 | 13.95 | 14.00 | 13.54 | -0.71% | 81,135 |
| Aug 3, 2026 | 14.10 | 14.15 | 13.90 | 14.10 | 13.64 | - | 45,527 |
| Jul 31, 2026 | 14.20 | 14.20 | 14.05 | 14.10 | 13.64 | 0.71% | 197,579 |
| Jul 30, 2026 | 14.20 | 14.25 | 14.00 | 14.00 | 13.54 | -1.41% | 85,752 |
| Jul 29, 2026 | 14.30 | 14.30 | 14.05 | 14.20 | 13.73 | - | 107,722 |