Sea & Land Integrated Corp. (TPEX:5603)
Taiwan · Delayed Price · Currency is TWD 15.85
0.00 (0.00%)
May 8, 2026, 1:30 PM CST
Sea & Land Integrated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 15.80 | 15.85 | 15.70 | 15.85 | 15.85 | - | 71,644 |
| May 7, 2026 | 16.00 | 16.00 | 15.65 | 15.85 | 15.85 | - | 140,558 |
| May 6, 2026 | 16.00 | 16.10 | 15.65 | 15.85 | 15.85 | -1.55% | 487,615 |
| May 5, 2026 | 16.30 | 16.30 | 16.05 | 16.10 | 16.10 | -1.83% | 169,133 |
| May 4, 2026 | 16.45 | 16.50 | 16.25 | 16.40 | 16.40 | -0.61% | 127,081 |
| Apr 30, 2026 | 16.50 | 16.55 | 16.40 | 16.50 | 16.50 | - | 162,929 |
| Apr 29, 2026 | 16.50 | 16.55 | 16.20 | 16.50 | 16.50 | - | 207,008 |
| Apr 28, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | - | 128,934 |
| Apr 27, 2026 | 16.30 | 16.50 | 16.25 | 16.50 | 16.50 | 0.30% | 99,916 |
| Apr 24, 2026 | 16.65 | 16.65 | 16.25 | 16.45 | 16.45 | -1.20% | 154,930 |
| Apr 23, 2026 | 16.60 | 16.65 | 16.35 | 16.65 | 16.65 | 0.30% | 113,285 |
| Apr 22, 2026 | 16.65 | 16.65 | 16.45 | 16.60 | 16.60 | -0.30% | 238,345 |
| Apr 21, 2026 | 16.75 | 16.75 | 16.60 | 16.65 | 16.65 | - | 53,185 |
| Apr 20, 2026 | 16.80 | 16.80 | 16.60 | 16.65 | 16.65 | -0.89% | 123,799 |
| Apr 17, 2026 | 16.75 | 16.85 | 16.70 | 16.80 | 16.80 | -0.30% | 88,407 |
| Apr 16, 2026 | 16.80 | 16.85 | 16.70 | 16.85 | 16.85 | 0.30% | 105,822 |
| Apr 15, 2026 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | -0.30% | 52,236 |
| Apr 14, 2026 | 16.70 | 16.90 | 16.65 | 16.85 | 16.85 | 0.30% | 115,360 |
| Apr 13, 2026 | 16.80 | 16.90 | 16.70 | 16.80 | 16.80 | - | 50,732 |
| Apr 10, 2026 | 16.85 | 17.00 | 16.75 | 16.80 | 16.80 | - | 70,901 |
| Apr 9, 2026 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | -0.59% | 50,829 |
| Apr 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 26,584 |
| Apr 7, 2026 | 16.90 | 17.00 | 16.90 | 16.90 | 16.90 | - | 26,535 |
| Apr 2, 2026 | 16.90 | 17.05 | 16.80 | 16.90 | 16.90 | -1.17% | 113,503 |
| Apr 1, 2026 | 17.10 | 17.25 | 17.05 | 17.10 | 17.10 | 0.29% | 34,353 |
| Mar 31, 2026 | 17.05 | 17.10 | 16.90 | 17.05 | 17.05 | -0.58% | 85,328 |
| Mar 30, 2026 | 17.35 | 17.35 | 17.05 | 17.15 | 17.15 | -0.29% | 31,400 |
| 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 |