Skip to main content
Sea & Land Integrated Corp. (TPEX:5603)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.50
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST

Sea & Land Integrated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.4016.5016.4016.5016.50-128,934
Apr 27, 202616.3016.5016.2516.5016.500.30%99,916
Apr 24, 202616.6516.6516.2516.4516.45-1.20%154,930
Apr 23, 202616.6016.6516.3516.6516.650.30%113,285
Apr 22, 202616.6516.6516.4516.6016.60-0.30%238,345
Apr 21, 202616.7516.7516.6016.6516.65-53,185
Apr 20, 202616.8016.8016.6016.6516.65-0.89%123,799
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
Jan 23, 202618.5018.5518.3018.3518.35-1.08%122,052
Jan 22, 202618.5018.5518.4518.5518.550.27%73,696
Jan 21, 202618.5518.6018.4518.5018.50-0.27%65,411
Jan 20, 202618.6018.6518.5518.5518.55-0.54%85,455
Jan 19, 202618.4518.6518.2518.6518.651.08%170,445
Jan 16, 202618.6018.6018.4518.4518.45-0.81%147,254
Jan 15, 202618.6018.6518.5518.6018.60-87,641
Jan 14, 202618.6018.8518.4518.6018.60-0.27%368,329
Jan 13, 202618.7018.8018.5018.6518.65-0.80%132,815
Jan 12, 202618.9518.9518.7518.8018.80-1.31%116,894
Jan 9, 202619.0019.0518.9019.0519.05-0.52%45,186
Jan 8, 202619.3019.3019.0019.1519.15-100,632
Jan 7, 202619.3019.3018.9519.1519.151.06%183,405
Jan 6, 202619.3019.5018.9518.9518.95-1.56%232,045
Jan 5, 202618.8019.9518.8019.2519.252.94%568,053
Jan 2, 202618.7518.8518.5518.7018.70-0.80%52,632
Dec 31, 202518.7019.0018.6018.8518.850.53%53,117
Dec 30, 202518.6018.7518.5518.7518.750.27%145,914
Dec 29, 202518.7018.7018.5018.7018.70-0.27%116,879
Dec 26, 202518.7018.7518.6518.7518.75-0.27%31,466
Dec 24, 202518.8518.8518.7018.8018.80-0.53%22,142
Dec 23, 202518.8018.9018.7018.9018.90-40,285
Dec 22, 202518.7018.9018.6518.9018.90-0.26%41,982
Dec 19, 202519.0519.0518.7018.9518.950.26%36,479
Dec 18, 202518.7518.9018.7518.9018.900.80%7,282
Dec 17, 202518.8518.8518.7518.7518.750.27%19,711
Dec 16, 202518.7018.8018.6018.7018.70-0.80%37,135
Dec 15, 202518.8018.9518.8018.8518.850.27%15,096
Dec 12, 202518.9518.9518.8018.8018.80-1.05%71,022
Dec 11, 202518.8519.0018.8519.0019.00-21,057
Dec 10, 202519.0019.0018.7519.0019.000.80%26,321
Dec 9, 202518.9519.0018.8018.8518.85-1.57%37,509
Dec 8, 202519.0019.1518.8019.1519.150.26%57,343
Dec 5, 202519.2019.3518.9519.1019.10-0.52%44,381
Dec 4, 202519.4019.6019.2019.2019.20-1.03%44,656
Dec 3, 202519.4520.0019.2519.4019.40-67,207
Dec 2, 202519.2019.5019.2019.4019.40-0.26%58,211
Dec 1, 202518.9519.4518.8019.4519.452.64%103,626
Nov 28, 202518.8519.0018.8018.9518.950.53%30,174
Nov 27, 202518.9019.0018.8018.8518.85-0.79%29,516
Nov 26, 202518.9019.1018.7519.0019.000.26%59,182
Nov 25, 202519.0019.0018.8018.9518.95-0.26%32,346
Nov 24, 202518.8019.1018.7019.0019.00-61,377