Taipei Exchange - Delayed Quote TWD

Sea & Land Integrated Corp. (5603.TWO)

21.30
-0.05
(-0.23%)
At close: 1:30:24 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202521.4021.4021.2521.3021.3034,401
Jun 12, 202521.6021.6021.3521.3521.3543,901
Jun 11, 202521.6521.6521.4521.6021.6042,378
Jun 10, 202521.5521.8021.5521.6021.6028,100
Jun 9, 202522.1522.1521.5021.5021.5038,000
Jun 6, 202521.9022.0021.7021.8021.8028,000
Jun 5, 202522.1022.1021.8521.8521.8546,139
Jun 4, 202522.2022.6521.7521.9021.90442,183
Jun 3, 202522.5023.4021.7022.2022.201,042,201
Jun 2, 202522.2022.9021.0022.4022.40247,102
May 29, 202522.7522.7522.1522.3522.3560,003
May 28, 202522.6522.7522.5022.7522.7527,280
May 27, 202522.8523.1522.6022.6022.6042,220
May 26, 202522.5022.5022.2522.2522.2512,001
May 23, 202522.3022.6522.3022.5022.5014,939
May 22, 202522.9023.0522.5022.5022.5079,501
May 21, 202522.8522.9522.6522.9522.9522,000
May 20, 202522.7022.9022.6022.9022.9025,000
May 19, 202522.7023.1522.6522.6522.6569,001
May 16, 202522.2022.9022.2022.7522.75125,633
May 15, 202522.0022.2021.8521.9021.9034,339
May 14, 202522.1022.2022.0022.0022.0029,000
May 13, 202522.3022.4022.0522.0522.0571,030
May 12, 202522.3022.4022.0022.0022.0038,272
May 9, 202521.9522.5521.9522.2522.25479,100
May 8, 202522.0022.1021.6021.9021.9044,100
May 7, 202522.2022.3521.9521.9521.9519,046
May 6, 202522.0022.2022.0022.2022.2017,250
May 5, 202522.5022.7021.5022.0022.0037,250
May 2, 202523.1023.3022.9022.9022.9030,018
Apr 30, 202522.7523.3022.7523.0023.0057,223
Apr 29, 202522.3523.1522.3522.7522.7569,000
Apr 28, 202522.0022.3021.9522.1522.1537,003
Apr 25, 202521.6021.8521.5521.8521.8563,670
Apr 24, 202521.3521.7521.3521.5521.5557,191
Apr 23, 202520.8021.4020.8021.3521.35123,900
Apr 22, 202520.9020.9020.6020.7520.7537,167
Apr 21, 202521.1021.1020.8020.9020.9024,356
Apr 18, 202521.0021.0020.9020.9020.9047,267
Apr 17, 202520.4521.0520.4520.9020.9049,001
Apr 16, 202520.5520.7020.4520.5020.5084,913
Apr 15, 202520.5520.6520.4520.5520.55161,001
Apr 14, 202520.8521.2520.5020.5020.50195,380
Apr 11, 202520.0021.8520.0020.8020.80291,101
Apr 10, 202520.7020.8020.5520.6520.65326,013
Apr 9, 202519.9519.9518.7018.9518.95261,711
Apr 8, 202519.7520.9519.7519.9519.95493,319
Apr 7, 202521.9021.9021.9021.9021.9095,625
Apr 2, 202524.4524.5524.2024.3024.3093,030
Apr 1, 202523.5524.5023.5024.3024.30123,300
Mar 31, 202524.0524.0523.3023.3023.30192,002
Mar 28, 202525.0025.0024.3524.4024.40145,004
Mar 27, 202524.8525.0024.3524.8024.80144,006
Mar 26, 202525.0525.0524.8524.8524.8580,379
Mar 25, 202525.5525.5524.9525.0025.0036,417
Mar 24, 202524.9525.1024.8524.8524.85106,300
Mar 21, 202524.9025.0024.8524.8524.8552,449
Mar 20, 202524.7525.1024.7524.9024.9057,004
Mar 19, 202524.7024.9524.6524.7024.7061,107
Mar 18, 202524.7024.7524.6024.7024.7071,074
Mar 17, 202524.8525.0024.6524.7024.7068,006
Mar 14, 202524.8525.0524.6524.8524.85136,003
Mar 13, 202525.5525.8024.6024.8024.80349,004
Mar 12, 202525.7026.3025.7025.9525.9554,900
Mar 11, 202525.7025.9525.3025.6025.60134,600
Mar 10, 202526.1026.1025.8025.8025.80100,003
Mar 7, 202526.1526.5026.1026.1026.10135,405
Mar 6, 202526.2026.3026.0526.1026.1067,378
Mar 5, 202526.2526.2526.1026.1526.1576,023
Mar 4, 202525.9526.3025.9026.2526.2582,025
Mar 3, 202526.5026.5025.8026.0526.05163,176
Feb 27, 202526.6026.8026.4526.6026.60140,016
Feb 26, 202526.8026.8026.5526.6026.6070,300
Feb 25, 202526.6526.9026.4526.7026.70101,008
Feb 24, 202526.1026.7526.1026.7026.70313,859
Feb 21, 202526.2026.3526.0026.0526.05242,166
Feb 20, 202526.1026.3025.8525.8525.85273,103
Feb 19, 202526.0526.3526.0026.0026.00179,004
Feb 18, 202525.8526.0525.8025.8025.80184,100
Feb 17, 202526.0526.1025.7025.8525.85135,012
Feb 14, 202525.6526.0025.6525.9025.90105,117
Feb 13, 202525.8026.1025.7025.9525.95171,158
Feb 12, 202526.0526.0525.6525.9025.90138,003
Feb 11, 202525.8026.0025.4025.8525.85190,339
Feb 10, 202525.8525.8525.4525.5025.5079,005
Feb 7, 202525.3526.1025.3525.9525.95322,003
Feb 6, 202525.4025.5025.2525.5025.5099,001
Feb 5, 202525.1525.5025.1525.4025.40137,004
Feb 4, 202524.8525.3024.8525.1525.1598,978
Feb 3, 202524.4025.0024.3025.0025.0094,113
Jan 22, 202524.3524.7524.2024.5524.55413,000
Jan 21, 202524.7524.8024.3024.4524.4562,000
Jan 20, 202524.7524.9524.0024.7524.75514,000
Jan 17, 202524.8025.1524.7024.7524.75177,000
Jan 16, 202524.8025.0024.7024.9024.90140,000
Jan 15, 202524.3024.8024.3024.7024.7083,000
Jan 14, 202524.0524.4023.8024.4024.40184,000
Jan 13, 202523.7024.1523.6024.0024.00227,000
Jan 10, 202523.7023.8523.4023.8523.85308,000
Jan 9, 202523.8024.0023.6523.7023.70257,000
Jan 8, 202524.0024.1523.6524.0024.00351,000
Jan 7, 202524.8524.8523.9523.9523.951,181,000
Jan 6, 202525.0525.1024.6524.7024.70618,000
Jan 3, 202525.6025.7024.6525.0025.00889,000
Jan 2, 202525.5525.6525.4025.5525.55198,000
Dec 31, 202425.7025.7025.3025.5525.55786,000
Dec 30, 202425.7026.0025.3025.5525.55109,000
Dec 27, 202425.6025.8025.5025.5525.55116,000
Dec 26, 202425.6025.8525.6025.6025.6064,000
Dec 25, 202425.9025.9525.6025.6525.6571,000
Dec 24, 202425.7026.0525.6025.6025.60139,000
Dec 23, 202426.1026.1025.6525.7025.70325,000
Dec 20, 202425.9026.1025.8526.0026.00234,000
Dec 19, 202426.5526.6525.9526.1026.103,074,000
Dec 18, 202426.4527.2526.4026.6526.651,709,000
Dec 17, 202426.2527.3526.1526.6526.653,279,000
Dec 16, 202426.8526.8526.0026.3026.30196,000
Dec 13, 202426.5026.6526.3026.6526.65220,000
Dec 12, 202426.3527.0026.1026.7026.702,675,000
Dec 11, 202426.3526.6526.1026.3526.35207,000
Dec 10, 202426.1526.4525.5026.3526.352,654,000
Dec 9, 202426.4026.7526.1026.2026.20463,000
Dec 6, 202426.5526.7526.4526.5526.5586,000
Dec 5, 202426.7526.9026.5526.6526.65114,000
Dec 4, 202426.7026.9526.5526.7526.75477,000
Dec 3, 202426.5526.9526.3026.7026.70541,000
Dec 2, 202426.5526.9526.3526.5526.55416,000
Nov 29, 202426.3526.6025.9526.5526.55318,000
Nov 28, 202427.0027.0526.1026.5026.50699,000
Nov 27, 202427.5527.6027.0527.0527.05345,000
Nov 26, 202427.5027.7027.3527.5527.55200,000
Nov 25, 202427.6027.7527.2027.3027.30294,000
Nov 22, 202427.7528.0027.4027.6027.60263,000
Nov 21, 202428.4028.5527.4527.4527.45798,000
Nov 20, 202428.9029.0028.5028.5028.50256,805
Nov 19, 202428.2028.9527.9528.8528.85575,000
Nov 18, 202428.8528.9027.4027.9527.951,065,000
Nov 15, 202428.7029.7528.5028.9528.954,014,000
Nov 14, 202428.3029.6028.0529.0029.002,912,000
Nov 13, 202428.4028.5527.4028.3028.301,784,000
Nov 12, 202428.9029.0028.5028.7028.70559,000
Nov 11, 202429.3529.9028.8029.2029.201,884,000
Nov 8, 202429.1529.7528.9029.1029.10730,000
Nov 7, 202429.4029.5528.7028.8028.80645,000
Nov 6, 202429.5029.7029.1529.2029.20271,000
Nov 5, 202429.1030.5029.1029.5529.55715,000
Nov 4, 202429.6030.2528.5029.3029.301,702,000
Nov 1, 202430.1530.5029.1029.8029.80748,000
Oct 30, 202433.7533.8030.4530.4530.453,522,000
Oct 29, 202434.0034.0032.0033.6533.653,951,000
Oct 28, 202431.2534.3531.0034.0034.004,434,000
Oct 25, 202431.3031.8530.4531.2531.252,437,000
Oct 24, 202431.6032.5531.3531.6031.602,619,000
Oct 23, 202431.5032.5031.5031.6031.60675,000
Oct 22, 202431.6531.9531.0531.4531.45466,000
Oct 21, 202430.8032.2030.8031.6531.651,190,000
Oct 18, 202430.8531.1030.1030.8030.801,143,000
Oct 17, 202429.7030.7029.7030.7030.70902,000
Oct 16, 202429.6529.9529.3529.7029.70386,000
Oct 15, 202429.8030.0029.5529.7529.75394,000
Oct 14, 202428.5030.4528.4029.8029.802,252,000
Oct 11, 202430.0530.5028.8529.0029.002,459,000
Oct 9, 202430.7030.8030.0530.4030.40783,000
Oct 8, 202429.6031.0029.6030.7030.702,396,000
Oct 7, 202429.3530.4028.6030.0530.053,213,000
Oct 4, 202429.1529.8528.2529.0529.052,060,000
Oct 1, 202426.9529.0026.7529.0029.001,426,000
Sep 30, 202427.0027.2026.5526.7026.70239,000
Sep 27, 202426.8527.2526.8527.1527.15300,000
Sep 26, 202426.9527.4526.7527.0027.00334,000
Sep 25, 202427.1527.2526.7526.8026.80327,000
Sep 24, 202426.8527.5526.7027.1527.15801,000
Sep 23, 202426.7526.8526.6526.6526.6555,000
Sep 20, 202426.7527.0026.4026.8526.85384,000
Sep 19, 202426.7526.8526.5526.7526.75115,000
Sep 18, 202426.9526.9526.3526.6026.60358,000
Sep 16, 202426.8027.2026.5026.7526.75601,000
Sep 13, 202426.8026.8526.4526.5026.50273,000
Sep 12, 202427.0527.4526.5526.8026.801,000,000
Sep 11, 202427.5027.7026.9027.0527.05609,000
Sep 10, 202426.9527.1526.4526.8526.85413,000
Sep 9, 202426.5026.9526.3026.9526.95165,000
Sep 6, 202427.2527.2526.5526.8526.85151,000
Sep 5, 202426.5027.5526.2526.8526.85676,000
Sep 4, 202425.9526.4525.0526.0526.05421,000
Sep 3, 202426.4026.9526.2526.3526.35114,000
Sep 2, 202427.2027.2026.4026.5026.50129,000
Aug 30, 202427.0027.0026.5026.8026.80141,000
Aug 29, 202427.2527.2526.1026.9026.90427,000
Aug 28, 202427.4027.4026.8027.3027.30277,000
Aug 27, 202427.8527.8527.0027.3527.35294,000
Aug 26, 202426.6528.1026.6527.6527.65959,000
Aug 23, 202426.6026.9026.4526.6026.60134,000
Aug 22, 202426.5526.8026.3526.6026.60231,000
Aug 21, 202426.7026.7526.5526.5526.55325,000
Aug 20, 202427.1027.1026.6026.7026.70285,000
Aug 19, 202427.0027.1526.6526.9526.95327,000
Aug 16, 202426.8527.2026.6026.8526.85318,000
Aug 15, 202426.4027.3526.4026.9026.90853,000
Aug 14, 202425.0026.3025.0026.1026.10442,000
Aug 13, 202424.3525.1024.3524.8524.85196,000
Aug 12, 202424.0024.9023.6524.6524.65118,000
Aug 9, 202424.5025.0023.9523.9523.95162,000
Aug 8, 202423.9024.1523.8024.0524.0577,000
Aug 7, 202423.9524.9023.8024.5024.50265,000
Aug 6, 202423.3024.1522.8523.7023.70301,000
Aug 5, 202425.1025.1023.2523.2523.25492,000
Aug 2, 202426.6526.6525.6525.8025.80237,000
Aug 1, 202427.0527.0526.4526.7026.70252,000
Jul 31, 202426.8027.1526.7526.7526.75189,000
Jul 30, 202426.5026.8526.2526.7526.75325,000
Jul 29, 202425.9027.0025.8526.4526.45400,000
Jul 26, 202425.0025.8524.8025.7525.75399,000
Jul 23, 202425.0025.3024.9025.0025.00256,000
Jul 22, 202425.6025.7024.7524.7524.75523,000
Jul 19, 202426.2526.5025.5025.6025.60415,000
Jul 18, 202426.4026.5526.0526.3526.35343,000
Jul 17, 202426.1026.7026.1026.4526.45413,000
Jul 16, 202427.5027.5026.1526.3026.30573,000
Jul 15, 202427.8527.8526.9026.9526.95381,000
Jul 12, 202427.8027.8027.1027.4527.45572,000
Jul 11, 202426.7027.5026.1527.5027.501,519,000
Jul 10, 2024 1.2 Dividend
Jul 10, 202425.7027.2025.5026.7026.701,535,000
Jul 9, 202427.2027.3526.6526.9025.70911,000
Jul 8, 202427.3527.6526.8027.2025.99720,000
Jul 5, 202428.0028.0527.5027.5526.32664,000
Jul 4, 202427.8027.8027.1027.7026.46464,000
Jul 3, 202428.5028.5027.3027.7026.46967,000
Jul 2, 202426.1027.9026.1027.8026.561,414,000
Jul 1, 202426.2026.3526.0526.2525.08288,000
Jun 28, 202425.7026.1025.7026.1024.94279,000
Jun 27, 202426.0526.2525.5025.8524.70348,000
Jun 26, 202425.3526.0025.3526.0024.84446,000
Jun 25, 202425.5525.5525.1525.3524.22330,000
Jun 24, 202426.0526.0525.5525.5524.41314,000
Jun 21, 202426.2526.2525.9025.9524.79303,000
Jun 20, 202426.0026.3025.9526.1524.98480,000
Jun 19, 202425.9526.2525.5525.9024.74511,000
Jun 18, 202425.6026.3025.2525.9524.79703,000
Jun 17, 202425.3525.9525.3525.4524.31459,000
Jun 14, 202425.2025.4525.1025.2524.12295,000
Jun 13, 202425.8025.8525.0525.2024.08396,000

Related Tickers

5601.TWO Taiwan Allied Container Terminal Corp.
38.05
+1.20%
 
2643.TWO Soonest Express Co., Ltd.
74.90
-0.79%
 
5609.TWO Dimerco Express Corporation
74.80
-1.32%
 
2642.TW Taiwan Pelican Express Co., Ltd.
26.90
-0.19%
 
2607.TW Evergreen International Storage & Transport Corporation
32.10
-3.60%
 
2636.TW T3EX Global Holdings Corp.
73.20
-1.35%
 
2612.TW Chinese Maritime Transport Ltd.
45.70
+1.56%
 
1443.TW Lily Textile Co., Ltd.
30.25
-2.10%
 
7716.TWO ITI
33.60
+0.45%