Skip to main content
logo
Sea & Land Integrated Corp. (TPEX:5603)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.60
-0.20 (-1.19%)
Apr 20, 2026, 1:24 PM CST

Sea & Land Integrated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202616.7516.8516.7016.8016.80-0.30%88,407
Apr 16, 202616.8016.8516.7016.8516.850.30%105,822
Apr 15, 202616.9016.9016.7016.8016.80-0.30%52,236
Apr 14, 202616.7016.9016.6516.8516.850.30%115,360
Apr 13, 202616.8016.9016.7016.8016.80-50,732
Apr 10, 202616.8517.0016.7516.8016.80-70,901
Apr 9, 202616.9016.9016.7016.8016.80-0.59%50,829
Apr 8, 202616.9016.9016.9016.9016.90-26,584
Apr 7, 202616.9017.0016.9016.9016.90-26,535
Apr 2, 202616.9017.0516.8016.9016.90-1.17%113,503
Apr 1, 202617.1017.2517.0517.1017.100.29%34,353
Mar 31, 202617.0517.1016.9017.0517.05-0.58%85,328
Mar 30, 202617.3517.3517.0517.1517.15-0.29%31,400
Mar 27, 202617.2017.2517.0517.2017.20-0.58%36,609
Mar 26, 202617.2517.5017.2517.3017.300.87%32,867
Mar 25, 202617.3517.4517.1017.1517.15-1.15%128,061
Mar 24, 202617.5017.5017.3517.3517.35-0.29%38,791
Mar 23, 202617.2517.5017.0017.4017.40-280,996
Mar 20, 202617.6017.6517.3017.4017.40-0.29%36,407
Mar 19, 202617.6017.6517.4017.4517.45-1.41%56,930
Mar 18, 202617.8017.8017.6517.7017.70-0.56%79,445
Mar 17, 202617.6017.9517.6017.8017.80-102,347
Mar 16, 202617.4017.8517.3017.8017.800.85%132,165
Mar 13, 202617.8017.8017.3017.6517.65-0.28%60,523
Mar 12, 202617.6017.7017.6017.7017.700.57%22,893
Mar 11, 202617.6017.6517.5017.6017.600.86%91,520
Mar 10, 202617.6017.6017.4517.4517.45-0.29%37,509
Mar 9, 202618.0018.0017.3017.5017.50-2.23%83,892
Mar 6, 202617.9518.0017.8517.9017.90-0.56%53,532
Mar 5, 202617.9518.6017.9018.0018.000.28%93,791
Mar 4, 202618.5518.6017.9517.9517.95-2.97%138,718
Mar 3, 202618.0518.6017.9018.5018.503.64%387,595
Mar 2, 202617.5518.2517.3017.8517.852.00%479,928
Feb 26, 202617.5017.8517.4517.5017.50-132,614
Feb 25, 202617.5017.5517.4517.5017.50-55,456
Feb 24, 202617.4517.7517.4017.5017.50-0.57%60,788
Feb 23, 202617.7517.7517.4017.6017.60-0.56%130,501
Feb 11, 202617.6518.1517.4017.7017.701.14%113,057
Feb 10, 202617.5017.5017.4017.5017.50-49,598
Feb 9, 202617.7017.7017.4517.5017.50-0.85%65,729
Feb 6, 202617.6517.6517.4017.6517.650.28%73,189
Feb 5, 202617.6017.6517.6017.6017.60-116,474
Feb 4, 202617.6017.6017.5517.6017.600.28%44,763
Feb 3, 202617.6517.7517.5517.5517.55-0.28%89,696
Feb 2, 202617.9017.9517.6017.6017.60-1.68%236,710
Jan 30, 202617.9517.9517.8017.9017.90-0.28%102,744
Jan 29, 202618.0018.1017.8517.9517.95-0.28%134,409
Jan 28, 202618.0018.3018.0018.0018.00-103,436
Jan 27, 202618.0018.1017.8518.0018.00-2.17%838,867
Jan 26, 202618.3518.4018.3518.4018.400.27%55,285