Sea & Land Integrated Corp. (TPEX:5603)
Taiwan · Delayed Price · Currency is TWD 15.10
-0.05 (-0.33%)
May 29, 2026, 1:30 PM CST
Sea & Land Integrated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 15.15 | 15.15 | 14.95 | 15.10 | 15.10 | -0.33% | 145,941 |
| May 28, 2026 | 15.15 | 15.15 | 15.00 | 15.15 | 15.15 | - | 278,483 |
| May 27, 2026 | 15.45 | 15.45 | 15.10 | 15.15 | 15.15 | -1.62% | 143,941 |
| May 26, 2026 | 15.30 | 15.60 | 15.20 | 15.40 | 15.40 | 0.33% | 299,704 |
| May 25, 2026 | 15.50 | 15.50 | 15.30 | 15.35 | 15.35 | -0.65% | 169,788 |
| May 22, 2026 | 15.85 | 15.85 | 15.35 | 15.45 | 15.45 | -2.52% | 467,417 |
| May 21, 2026 | 15.90 | 16.00 | 15.75 | 15.85 | 15.85 | 0.32% | 210,496 |
| May 20, 2026 | 15.95 | 15.95 | 15.60 | 15.80 | 15.80 | -0.32% | 147,158 |
| May 19, 2026 | 15.85 | 16.00 | 15.70 | 15.85 | 15.85 | - | 207,213 |
| May 18, 2026 | 15.95 | 15.95 | 15.85 | 15.85 | 15.85 | -1.55% | 90,556 |
| May 15, 2026 | 15.70 | 16.10 | 15.55 | 16.10 | 16.10 | 1.90% | 111,313 |
| May 14, 2026 | 15.90 | 16.10 | 15.55 | 15.80 | 15.80 | - | 266,550 |
| May 13, 2026 | 15.85 | 15.95 | 15.65 | 15.80 | 15.80 | -0.32% | 186,297 |
| May 12, 2026 | 15.80 | 15.85 | 15.55 | 15.85 | 15.85 | - | 190,251 |
| May 11, 2026 | 15.70 | 15.85 | 15.60 | 15.85 | 15.85 | - | 177,478 |
| 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% | 106,220 |
| 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 |