Sea & Land Integrated Corp. (TPEX:5603)
Taiwan · Delayed Price · Currency is TWD 15.20
-0.20 (-1.30%)
Aug 24, 2026, 1:30 PM CST
Sea & Land Integrated Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 14.60 | 16.00 | 14.60 | 15.40 | 15.40 | 5.48% | 714,388 |
| Aug 20, 2026 | 14.45 | 14.65 | 14.30 | 14.60 | 14.60 | 1.39% | 109,903 |
| Aug 19, 2026 | 14.35 | 14.40 | 14.25 | 14.40 | 14.40 | 0.35% | 85,473 |
| Aug 18, 2026 | 14.35 | 14.40 | 14.25 | 14.35 | 14.35 | - | 38,425 |
| Aug 17, 2026 | 14.15 | 14.40 | 14.15 | 14.35 | 14.35 | 1.41% | 60,399 |
| Aug 14, 2026 | 14.25 | 14.25 | 14.05 | 14.15 | 14.15 | -0.70% | 64,687 |
| Aug 13, 2026 | 14.35 | 14.45 | 14.20 | 14.25 | 14.25 | 0.35% | 68,177 |
| Aug 12, 2026 | 14.15 | 14.25 | 14.15 | 14.20 | 14.20 | - | 27,846 |
| Aug 11, 2026 | 14.20 | 14.20 | 14.15 | 14.20 | 14.20 | 0.35% | 17,443 |
| Aug 10, 2026 | 14.20 | 14.25 | 14.00 | 14.15 | 14.15 | - | 97,794 |
| Aug 7, 2026 | 14.15 | 14.15 | 14.10 | 14.15 | 14.15 | - | 17,361 |
| Aug 6, 2026 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | 0.35% | 17,504 |
| Aug 5, 2026 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | 44,890 |
| Aug 4, 2026 | 14.15 | 14.15 | 13.95 | 14.00 | 14.00 | -0.71% | 81,135 |
| Aug 3, 2026 | 14.10 | 14.15 | 13.90 | 14.10 | 14.10 | - | 45,527 |
| Jul 31, 2026 | 14.20 | 14.20 | 14.05 | 14.10 | 14.10 | 0.71% | 197,579 |
| Jul 30, 2026 | 14.20 | 14.25 | 14.00 | 14.00 | 14.00 | -1.41% | 75,625 |
| Jul 29, 2026 | 14.30 | 14.30 | 14.05 | 14.20 | 14.20 | - | 103,472 |
| Jul 28, 2026 | 14.75 | 14.75 | 14.20 | 14.20 | 14.20 | -4.05% | 105,188 |
| Jul 27, 2026 | 14.25 | 15.00 | 14.25 | 14.80 | 14.80 | 3.86% | 236,060 |
| Jul 24, 2026 | 14.35 | 14.40 | 14.25 | 14.25 | 14.25 | -0.70% | 47,439 |
| Jul 23, 2026 | 14.45 | 14.65 | 14.25 | 14.35 | 14.35 | -0.35% | 62,683 |
| Jul 22, 2026 | 14.45 | 14.45 | 14.25 | 14.40 | 14.40 | - | 48,586 |
| Jul 21, 2026 | 14.35 | 14.40 | 14.35 | 14.40 | 14.40 | 0.35% | 43,684 |
| Jul 20, 2026 | 14.45 | 14.45 | 14.20 | 14.35 | 14.35 | - | 66,686 |
| Jul 17, 2026 | 14.40 | 14.40 | 14.20 | 14.35 | 14.35 | -0.35% | 241,740 |
| Jul 16, 2026 | 14.55 | 14.55 | 14.30 | 14.40 | 14.40 | -0.69% | 88,591 |
| Jul 15, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - | 30,272 |
| Jul 14, 2026 | 14.55 | 14.60 | 14.35 | 14.50 | 14.50 | -1.02% | 452,461 |
| Jul 13, 2026 | 14.65 | 14.70 | 14.55 | 14.65 | 14.65 | -0.34% | 57,253 |
| Jul 9, 2026 | 14.70 | 14.70 | 14.55 | 14.70 | 14.70 | 0.68% | 96,380 |
| Jul 8, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | -0.34% | 161,031 |
| Jul 7, 2026 | 14.85 | 14.90 | 14.65 | 14.65 | 14.65 | -1.35% | 109,621 |
| Jul 6, 2026 | 14.85 | 15.10 | 14.75 | 14.85 | 14.85 | 0.34% | 415,032 |
| Jul 3, 2026 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | 0.68% | 332,693 |
| Jul 2, 2026 | 14.70 | 14.85 | 14.65 | 14.70 | 14.70 | - | 187,648 |
| Jul 1, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | 182,546 |
| Jun 30, 2026 | 14.90 | 14.90 | 14.75 | 14.80 | 14.80 | -0.34% | 87,629 |
| Jun 29, 2026 | 14.80 | 14.85 | 14.75 | 14.85 | 14.85 | - | 74,407 |
| Jun 26, 2026 | 14.90 | 14.90 | 14.75 | 14.85 | 14.85 | -0.67% | 110,662 |
| Jun 25, 2026 | 15.00 | 15.05 | 14.85 | 14.95 | 14.95 | -0.33% | 344,316 |
| Jun 24, 2026 | 14.80 | 15.10 | 14.80 | 15.00 | 15.00 | 1.35% | 135,207 |
| Jun 23, 2026 | 14.70 | 14.90 | 14.65 | 14.80 | 14.80 | 1.02% | 238,755 |
| Jun 22, 2026 | 15.00 | 15.10 | 14.45 | 14.65 | 14.65 | -2.66% | 3,034,402 |
| Jun 18, 2026 | 15.25 | 15.25 | 14.85 | 15.05 | 15.05 | -0.66% | 1,135,598 |
| Jun 17, 2026 | 15.05 | 15.25 | 15.05 | 15.15 | 15.15 | -0.33% | 204,299 |
| Jun 16, 2026 | 15.35 | 15.35 | 15.00 | 15.20 | 15.20 | -0.65% | 156,289 |
| Jun 15, 2026 | 15.35 | 15.40 | 15.20 | 15.30 | 15.30 | -0.65% | 192,861 |
| Jun 12, 2026 | 15.20 | 15.75 | 15.10 | 15.40 | 15.40 | 1.32% | 337,190 |
| Jun 11, 2026 | 15.25 | 15.45 | 15.20 | 15.20 | 15.20 | -0.98% | 79,864 |