Sea & Land Integrated Corp.(TW:5603)
NT$13.45+0.30 (+2.28%)
TW:5603
Sea & Land Integrated Corp. historical prices
NT$13.45
At close:+0.30 (+2.28%)
Sea & Land Integrated Corp. (5603) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 13.10 | 13.50 | 13.05 | 13.45 | 13.45 | +2.28% | 54,919 | 0.54 |
| Nov 10, 2026 | 13.15 | 13.25 | 13.05 | 13.15 | 13.15 | +3.14% | 32,206 | 0.31 |
| Nov 09, 2026 | 12.80 | 13.30 | 12.70 | 13.25 | 13.25 | +3.92% | 99,649 | 0.98 |
| Nov 06, 2026 | 12.80 | 12.85 | 12.60 | 12.75 | 12.75 | -3.41% | 90,164 | 0.89 |
| Nov 05, 2026 | 13.30 | 13.30 | 13.05 | 13.20 | 13.20 | -0.38% | 38,826 | 0.38 |
| Nov 04, 2026 | 13.60 | 13.60 | 13.15 | 13.25 | 13.25 | +0.38% | 33,636 | 0.33 |
| Nov 03, 2026 | 13.40 | 13.65 | 13.15 | 13.20 | 13.20 | -2.22% | 81,880 | 0.82 |
| Nov 02, 2026 | 13.60 | 13.65 | 13.35 | 13.50 | 13.50 | -1.10% | 28,760 | 0.29 |
| Oct 30, 2026 | 13.80 | 13.85 | 13.50 | 13.65 | 13.65 | -1.80% | 65,100 | 0.64 |
| Oct 29, 2026 | 13.95 | 13.95 | 13.70 | 13.90 | 13.90 | -1.07% | 95,137 | 0.95 |
| Oct 28, 2026 | 14.15 | 14.15 | 13.95 | 14.05 | 14.05 | +0.72% | 26,278 | 0.26 |
| Oct 27, 2026 | 14.25 | 14.25 | 13.95 | 13.95 | 13.95 | -2.11% | 56,473 | 0.55 |
| Oct 26, 2026 | 14.25 | 14.35 | 14.00 | 14.25 | 14.25 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 14.25 | 14.35 | 14.00 | 14.25 | 14.25 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 14.30 | 14.35 | 14.00 | 14.25 | 14.25 | -0.35% | 51,353 | 0.47 |
| Oct 21, 2026 | 14.30 | 14.35 | 14.15 | 14.30 | 14.30 | +0.35% | 49,523 | 0.45 |
| Oct 20, 2026 | 14.25 | 14.35 | 14.00 | 14.25 | 14.25 | 0.00% | 108,512 | 1.00 |
| Oct 19, 2026 | 14.95 | 14.95 | 14.10 | 14.25 | 14.25 | 0.00% | 163,722 | 1.53 |
| Oct 16, 2026 | 14.20 | 14.30 | 14.15 | 14.25 | 14.25 | +0.35% | 55,545 | 0.52 |
| Oct 15, 2026 | 14.00 | 14.25 | 13.95 | 14.20 | 14.20 | +1.07% | 69,460 | 0.65 |
| Oct 14, 2026 | 14.05 | 14.10 | 13.90 | 14.05 | 14.05 | -0.71% | 110,822 | 1.02 |
| Oct 13, 2026 | 14.25 | 14.25 | 13.90 | 14.15 | 14.15 | -1.05% | 78,278 | 0.72 |
| Oct 12, 2026 | 14.15 | 14.40 | 14.00 | 14.30 | 14.30 | +2.14% | 137,965 | 1.28 |
| Oct 09, 2026 | 14.00 | 14.20 | 13.95 | 14.00 | 14.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 14.05 | 14.20 | 13.95 | 14.00 | 14.00 | -0.71% | 70,153 | 0.61 |
| Oct 07, 2026 | 14.15 | 14.30 | 13.90 | 14.10 | 14.10 | -0.70% | 127,443 | 1.13 |
| Oct 06, 2026 | 13.40 | 14.50 | 13.30 | 14.20 | 14.20 | +4.80% | 247,330 | 2.25 |
| Oct 05, 2026 | 13.50 | 13.55 | 13.35 | 13.55 | 13.55 | 0.00% | 46,862 | 0.42 |
| Oct 02, 2026 | 13.50 | 13.60 | 13.50 | 13.55 | 13.55 | +0.37% | 54,095 | 0.48 |
| Oct 01, 2026 | 13.40 | 13.50 | 13.25 | 13.50 | 13.50 | +1.12% | 194,581 | 1.68 |
| Sep 30, 2026 | 13.40 | 13.45 | 13.35 | 13.35 | 13.35 | -0.37% | 92,217 | 0.77 |
| Sep 29, 2026 | 13.55 | 13.55 | 13.40 | 13.40 | 13.40 | -1.11% | 45,437 | 0.37 |
| Sep 28, 2026 | 13.55 | 13.55 | 13.45 | 13.55 | 13.55 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 13.55 | 13.55 | 13.45 | 13.55 | 13.55 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 13.45 | 13.55 | 13.45 | 13.55 | 13.55 | +0.37% | 37,597 | 0.30 |
| Sep 23, 2026 | 13.45 | 13.55 | 13.45 | 13.50 | 13.50 | +0.37% | 54,554 | 0.43 |
| Sep 22, 2026 | 13.50 | 13.60 | 13.40 | 13.45 | 13.45 | -0.37% | 44,649 | 0.34 |
| Sep 21, 2026 | 13.50 | 13.75 | 13.40 | 13.50 | 13.50 | 0.00% | 70,286 | 0.53 |
| Sep 18, 2026 | 13.70 | 13.70 | 13.45 | 13.50 | 13.50 | 0.00% | 471,248 | 3.62 |
| Sep 17, 2026 | 13.60 | 13.60 | 13.45 | 13.50 | 13.50 | -0.37% | 86,387 | 0.49 |
| Sep 16, 2026 | 13.80 | 13.80 | 13.45 | 13.55 | 13.55 | 0.00% | 31,960 | 0.18 |
| Sep 15, 2026 | 13.60 | 13.60 | 13.40 | 13.55 | 13.55 | -0.37% | 59,310 | 0.31 |
| Sep 14, 2026 | 13.55 | 13.60 | 13.45 | 13.60 | 13.60 | 0.00% | 120,164 | 0.62 |
| Sep 11, 2026 | 13.60 | 13.80 | 13.55 | 13.60 | 13.60 | -1.09% | 237,686 | 1.23 |
| Sep 10, 2026 | 13.95 | 14.00 | 13.70 | 13.75 | 13.75 | -1.08% | 124,876 | 0.64 |
| Sep 09, 2026 | 13.80 | 13.95 | 13.75 | 13.90 | 13.90 | +0.72% | 62,383 | 0.31 |
| Sep 08, 2026 | 13.95 | 13.95 | 13.80 | 13.80 | 13.80 | -1.08% | 235,867 | 1.20 |
| Sep 07, 2026 | 13.95 | 13.95 | 13.90 | 13.95 | 13.95 | 0.00% | 39,943 | 0.20 |
| Sep 04, 2026 | 14.00 | 14.05 | 13.90 | 13.95 | 13.95 | -0.36% | 112,094 | 0.56 |
| Sep 03, 2026 | 14.25 | 14.40 | 14.00 | 14.00 | 14.00 | -0.71% | 153,472 | 0.75 |
