Sea & Land Integrated Corp. (TPEX:5603)
Taiwan · Delayed Price · Currency is TWD 14.70
+0.10 (0.68%)
At close: Jul 9, 2026
Sea & Land Integrated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 15.30 | 15.45 | 15.20 | 15.35 | 15.35 | 0.33% | 107,784 |
| Jun 9, 2026 | 15.60 | 15.65 | 15.10 | 15.30 | 15.30 | -0.33% | 170,016 |
| Jun 8, 2026 | 15.05 | 15.90 | 15.00 | 15.35 | 15.35 | 0.33% | 436,385 |
| Jun 5, 2026 | 15.30 | 15.30 | 15.05 | 15.30 | 15.30 | - | 101,028 |
| Jun 4, 2026 | 15.20 | 15.35 | 15.20 | 15.30 | 15.30 | 0.99% | 168,271 |
| Jun 3, 2026 | 15.20 | 15.20 | 15.00 | 15.15 | 15.15 | - | 273,543 |
| Jun 2, 2026 | 15.25 | 15.25 | 14.95 | 15.15 | 15.15 | -0.66% | 116,232 |
| Jun 1, 2026 | 15.00 | 15.25 | 14.95 | 15.25 | 15.25 | 0.99% | 148,912 |
| 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 |