Sea & Land Integrated Corp. (TPEX:5603)
Taiwan
· Delayed Price · Currency is TWD 17.50
-0.40 (-2.23%)
Mar 9, 2026, 2:31 PM CST
Sea & Land Integrated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 17.75 | 17.75 | 17.40 | 17.60 | 17.60 | -0.56% | 130,501 |
| Feb 11, 2026 | 17.65 | 18.15 | 17.40 | 17.70 | 17.70 | 1.14% | 113,057 |
| Feb 10, 2026 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | - | 49,598 |
| Feb 9, 2026 | 17.70 | 17.70 | 17.45 | 17.50 | 17.50 | -0.85% | 65,729 |
| Feb 6, 2026 | 17.65 | 17.65 | 17.40 | 17.65 | 17.65 | 0.28% | 73,189 |
| Feb 5, 2026 | 17.60 | 17.65 | 17.60 | 17.60 | 17.60 | - | 116,474 |
| Feb 4, 2026 | 17.60 | 17.60 | 17.55 | 17.60 | 17.60 | 0.28% | 44,763 |
| Feb 3, 2026 | 17.65 | 17.75 | 17.55 | 17.55 | 17.55 | -0.28% | 89,696 |
| Feb 2, 2026 | 17.90 | 17.95 | 17.60 | 17.60 | 17.60 | -1.68% | 236,710 |
| Jan 30, 2026 | 17.95 | 17.95 | 17.80 | 17.90 | 17.90 | -0.28% | 102,744 |
| Jan 29, 2026 | 18.00 | 18.10 | 17.85 | 17.95 | 17.95 | -0.28% | 134,409 |
| Jan 28, 2026 | 18.00 | 18.30 | 18.00 | 18.00 | 18.00 | - | 103,436 |
| Jan 27, 2026 | 18.00 | 18.10 | 17.85 | 18.00 | 18.00 | -2.17% | 838,867 |
| Jan 26, 2026 | 18.35 | 18.40 | 18.35 | 18.40 | 18.40 | 0.27% | 55,285 |
| Jan 23, 2026 | 18.50 | 18.55 | 18.30 | 18.35 | 18.35 | -1.08% | 122,052 |
| Jan 22, 2026 | 18.50 | 18.55 | 18.45 | 18.55 | 18.55 | 0.27% | 73,696 |
| Jan 21, 2026 | 18.55 | 18.60 | 18.45 | 18.50 | 18.50 | -0.27% | 65,411 |
| Jan 20, 2026 | 18.60 | 18.65 | 18.55 | 18.55 | 18.55 | -0.54% | 85,455 |
| Jan 19, 2026 | 18.45 | 18.65 | 18.25 | 18.65 | 18.65 | 1.08% | 170,445 |
| Jan 16, 2026 | 18.60 | 18.60 | 18.45 | 18.45 | 18.45 | -0.81% | 147,254 |
| Jan 15, 2026 | 18.60 | 18.65 | 18.55 | 18.60 | 18.60 | - | 87,641 |
| Jan 14, 2026 | 18.60 | 18.85 | 18.45 | 18.60 | 18.60 | -0.27% | 368,329 |
| Jan 13, 2026 | 18.70 | 18.80 | 18.50 | 18.65 | 18.65 | -0.80% | 132,815 |
| Jan 12, 2026 | 18.95 | 18.95 | 18.75 | 18.80 | 18.80 | -1.31% | 116,894 |
| Jan 9, 2026 | 19.00 | 19.05 | 18.90 | 19.05 | 19.05 | -0.52% | 45,186 |
| Jan 8, 2026 | 19.30 | 19.30 | 19.00 | 19.15 | 19.15 | - | 100,632 |
| Jan 7, 2026 | 19.30 | 19.30 | 18.95 | 19.15 | 19.15 | 1.06% | 183,405 |
| Jan 6, 2026 | 19.30 | 19.50 | 18.95 | 18.95 | 18.95 | -1.56% | 232,045 |
| Jan 5, 2026 | 18.80 | 19.95 | 18.80 | 19.25 | 19.25 | 2.94% | 568,053 |
| Jan 2, 2026 | 18.75 | 18.85 | 18.55 | 18.70 | 18.70 | -0.80% | 52,632 |
| Dec 31, 2025 | 18.70 | 19.00 | 18.60 | 18.85 | 18.85 | 0.53% | 53,117 |
| Dec 30, 2025 | 18.60 | 18.75 | 18.55 | 18.75 | 18.75 | 0.27% | 145,914 |
| Dec 29, 2025 | 18.70 | 18.70 | 18.50 | 18.70 | 18.70 | -0.27% | 116,879 |
| Dec 26, 2025 | 18.70 | 18.75 | 18.65 | 18.75 | 18.75 | -0.27% | 31,466 |
| Dec 24, 2025 | 18.85 | 18.85 | 18.70 | 18.80 | 18.80 | -0.53% | 22,142 |
| Dec 23, 2025 | 18.80 | 18.90 | 18.70 | 18.90 | 18.90 | - | 40,285 |
| Dec 22, 2025 | 18.70 | 18.90 | 18.65 | 18.90 | 18.90 | -0.26% | 41,982 |
| Dec 19, 2025 | 19.05 | 19.05 | 18.70 | 18.95 | 18.95 | 0.26% | 36,479 |
| Dec 18, 2025 | 18.75 | 18.90 | 18.75 | 18.90 | 18.90 | 0.80% | 7,282 |
| Dec 17, 2025 | 18.85 | 18.85 | 18.75 | 18.75 | 18.75 | 0.27% | 19,711 |
| Dec 16, 2025 | 18.70 | 18.80 | 18.60 | 18.70 | 18.70 | -0.80% | 37,135 |
| Dec 15, 2025 | 18.80 | 18.95 | 18.80 | 18.85 | 18.85 | 0.27% | 15,096 |
| Dec 12, 2025 | 18.95 | 18.95 | 18.80 | 18.80 | 18.80 | -1.05% | 71,022 |
| Dec 11, 2025 | 18.85 | 19.00 | 18.85 | 19.00 | 19.00 | - | 21,057 |
| Dec 10, 2025 | 19.00 | 19.00 | 18.75 | 19.00 | 19.00 | 0.80% | 26,321 |
| Dec 9, 2025 | 18.95 | 19.00 | 18.80 | 18.85 | 18.85 | -1.57% | 37,509 |
| Dec 8, 2025 | 19.00 | 19.15 | 18.80 | 19.15 | 19.15 | 0.26% | 57,343 |
| Dec 5, 2025 | 19.20 | 19.35 | 18.95 | 19.10 | 19.10 | -0.52% | 44,381 |
| Dec 4, 2025 | 19.40 | 19.60 | 19.20 | 19.20 | 19.20 | -1.03% | 44,656 |
| Dec 3, 2025 | 19.45 | 20.00 | 19.25 | 19.40 | 19.40 | - | 67,207 |
| Dec 2, 2025 | 19.20 | 19.50 | 19.20 | 19.40 | 19.40 | -0.26% | 58,211 |
| Dec 1, 2025 | 18.95 | 19.45 | 18.80 | 19.45 | 19.45 | 2.64% | 103,626 |
| Nov 28, 2025 | 18.85 | 19.00 | 18.80 | 18.95 | 18.95 | 0.53% | 30,174 |
| Nov 27, 2025 | 18.90 | 19.00 | 18.80 | 18.85 | 18.85 | -0.79% | 29,516 |
| Nov 26, 2025 | 18.90 | 19.10 | 18.75 | 19.00 | 19.00 | 0.26% | 59,182 |
| Nov 25, 2025 | 19.00 | 19.00 | 18.80 | 18.95 | 18.95 | -0.26% | 32,346 |
| Nov 24, 2025 | 18.80 | 19.10 | 18.70 | 19.00 | 19.00 | - | 61,377 |
| Nov 21, 2025 | 18.95 | 19.00 | 18.70 | 19.00 | 19.00 | - | 42,336 |
| Nov 20, 2025 | 19.25 | 19.25 | 18.65 | 19.00 | 19.00 | - | 61,842 |
| Nov 19, 2025 | 18.90 | 19.00 | 18.85 | 19.00 | 19.00 | - | 23,181 |
| Nov 18, 2025 | 18.80 | 19.05 | 18.60 | 19.00 | 19.00 | -0.26% | 63,617 |
| Nov 17, 2025 | 18.95 | 19.15 | 18.55 | 19.05 | 19.05 | 0.53% | 109,865 |
| Nov 14, 2025 | 18.70 | 19.00 | 18.70 | 18.95 | 18.95 | 1.07% | 41,475 |
| Nov 13, 2025 | 18.70 | 18.75 | 18.50 | 18.75 | 18.75 | 1.35% | 65,408 |
| Nov 12, 2025 | 18.85 | 18.90 | 18.45 | 18.50 | 18.50 | -0.80% | 141,430 |
| Nov 11, 2025 | 18.55 | 18.70 | 18.25 | 18.65 | 18.65 | 0.54% | 70,910 |
| Nov 10, 2025 | 18.65 | 18.65 | 18.50 | 18.55 | 18.55 | -0.54% | 50,534 |
| Nov 7, 2025 | 18.90 | 18.90 | 18.55 | 18.65 | 18.65 | -0.53% | 32,977 |
| Nov 6, 2025 | 18.70 | 18.80 | 18.65 | 18.75 | 18.75 | 0.27% | 37,115 |
| Nov 5, 2025 | 18.80 | 18.80 | 18.60 | 18.70 | 18.70 | -0.53% | 106,080 |
| Nov 4, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.05% | 56,642 |
| Nov 3, 2025 | 18.70 | 19.05 | 18.60 | 19.00 | 19.00 | 1.33% | 111,393 |
| Oct 31, 2025 | 18.80 | 18.90 | 18.70 | 18.75 | 18.75 | -0.27% | 23,965 |
| Oct 30, 2025 | 19.00 | 19.10 | 18.80 | 18.80 | 18.80 | -0.79% | 73,434 |
| Oct 29, 2025 | 19.00 | 19.00 | 18.80 | 18.95 | 18.95 | -0.26% | 43,016 |
| Oct 28, 2025 | 19.15 | 19.15 | 18.90 | 19.00 | 19.00 | 0.26% | 91,619 |
| Oct 27, 2025 | 19.05 | 19.05 | 18.95 | 18.95 | 18.95 | -0.52% | 40,540 |
| Oct 23, 2025 | 19.10 | 19.10 | 19.05 | 19.05 | 19.05 | -0.26% | 20,451 |
| Oct 22, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -0.26% | 73,633 |
| Oct 21, 2025 | 19.20 | 19.30 | 18.80 | 19.15 | 19.15 | -0.26% | 57,054 |
| Oct 20, 2025 | 19.20 | 19.30 | 19.15 | 19.20 | 19.20 | -0.26% | 9,667 |
| Oct 17, 2025 | 19.60 | 19.60 | 19.20 | 19.25 | 19.25 | -1.79% | 71,593 |
| Oct 16, 2025 | 19.45 | 19.80 | 19.05 | 19.60 | 19.60 | 0.26% | 83,681 |
| Oct 15, 2025 | 19.90 | 20.20 | 19.40 | 19.55 | 19.55 | -0.26% | 51,387 |
| Oct 14, 2025 | 19.45 | 20.15 | 19.35 | 19.60 | 19.60 | 2.08% | 220,587 |
| Oct 13, 2025 | 18.80 | 19.20 | 18.75 | 19.20 | 19.20 | - | 156,812 |
| Oct 9, 2025 | 19.40 | 19.40 | 19.05 | 19.20 | 19.20 | -1.03% | 217,088 |
| Oct 8, 2025 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | -0.51% | 19,339 |
| Oct 7, 2025 | 19.55 | 19.65 | 19.50 | 19.50 | 19.50 | -0.76% | 50,661 |
| Oct 3, 2025 | 19.80 | 19.80 | 19.60 | 19.65 | 19.65 | -0.76% | 37,229 |
| Oct 2, 2025 | 19.65 | 19.95 | 19.65 | 19.80 | 19.80 | 0.76% | 66,368 |