Sea & Land Integrated Corp. 5603
TPEX · Taiwan · Transportation
TWD 13.55+0.05 (+0.37%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 13.55 | +0.37% | TWD 13.50 | TWD 13.55 | TWD 13.50 | 38.46K |
| 2026-10-01 | TWD 13.50 | +1.12% | TWD 13.40 | TWD 13.50 | TWD 13.25 | 151.82K |
| 2026-09-30 | TWD 13.35 | -0.37% | TWD 13.40 | TWD 13.45 | TWD 13.35 | 85.96K |
| 2026-09-29 | TWD 13.40 | -1.11% | TWD 13.55 | TWD 13.55 | TWD 13.40 | 41.00K |
| 2026-09-24 | TWD 13.55 | +0.37% | TWD 13.45 | TWD 13.55 | TWD 13.45 | 33.13K |
| 2026-09-23 | TWD 13.50 | +0.37% | TWD 13.45 | TWD 13.55 | TWD 13.45 | 51.27K |
| 2026-09-22 | TWD 13.45 | -0.37% | TWD 13.50 | TWD 13.60 | TWD 13.40 | 37.90K |
| 2026-09-21 | TWD 13.50 | 0.00% | TWD 13.50 | TWD 13.75 | TWD 13.40 | 63.23K |
| 2026-09-18 | TWD 13.50 | 0.00% | TWD 13.70 | TWD 13.70 | TWD 13.45 | 465.39K |
| 2026-09-17 | TWD 13.50 | -0.37% | TWD 13.60 | TWD 13.60 | TWD 13.45 | 77.19K |
| 2026-09-16 | TWD 13.55 | 0.00% | TWD 13.80 | TWD 13.80 | TWD 13.45 | 28.64K |
| 2026-09-15 | TWD 13.55 | -0.37% | TWD 13.60 | TWD 13.60 | TWD 13.40 | 46.40K |
| 2026-09-14 | TWD 13.60 | 0.00% | TWD 13.55 | TWD 13.60 | TWD 13.45 | 86.34K |
| 2026-09-11 | TWD 13.60 | -1.09% | TWD 13.60 | TWD 13.80 | TWD 13.55 | 177.00K |
| 2026-09-10 | TWD 13.75 | -1.08% | TWD 13.95 | TWD 14.00 | TWD 13.70 | 114.64K |
| 2026-09-09 | TWD 13.90 | +0.72% | TWD 13.80 | TWD 13.95 | TWD 13.75 | 55.64K |
| 2026-09-08 | TWD 13.80 | -1.08% | TWD 13.95 | TWD 13.95 | TWD 13.80 | 206.18K |
| 2026-09-07 | TWD 13.95 | 0.00% | TWD 13.95 | TWD 13.95 | TWD 13.90 | 37.10K |
| 2026-09-04 | TWD 13.95 | -0.36% | TWD 14.00 | TWD 14.05 | TWD 13.90 | 107.80K |
| 2026-09-03 | TWD 14.00 | -0.71% | TWD 14.25 | TWD 14.40 | TWD 14.00 | 150.78K |
| 2026-09-02 | TWD 14.10 | +0.36% | TWD 14.20 | TWD 14.20 | TWD 14.00 | 61.91K |
| 2026-09-01 | TWD 14.05 | -0.35% | TWD 14.10 | TWD 14.25 | TWD 14.05 | 46.20K |
| 2026-08-31 | TWD 14.10 | -1.05% | TWD 14.20 | TWD 14.30 | TWD 14.05 | 78.06K |
| 2026-08-28 | TWD 14.25 | -0.70% | TWD 14.35 | TWD 14.35 | TWD 14.20 | 37.05K |
| 2026-08-27 | TWD 14.35 | -0.69% | TWD 14.55 | TWD 14.60 | TWD 14.30 | 52.61K |
| 2026-08-26 | TWD 14.45 | -1.37% | TWD 14.60 | TWD 14.60 | TWD 14.30 | 143.25K |
| 2026-08-25 | TWD 14.65 | -3.62% | TWD 14.45 | TWD 15.20 | TWD 14.45 | 222.00K |
| 2026-08-24 | TWD 15.20 | -1.30% | TWD 15.80 | TWD 15.80 | TWD 15.20 | 401.40K |
| 2026-08-21 | TWD 15.40 | +5.48% | TWD 14.60 | TWD 16.00 | TWD 14.60 | 701.00K |
| 2026-08-20 | TWD 14.60 | +1.39% | TWD 14.45 | TWD 14.65 | TWD 14.30 | 106.60K |
| 2026-08-19 | TWD 14.40 | +0.35% | TWD 14.35 | TWD 14.40 | TWD 14.25 | 81.20K |
| 2026-08-18 | TWD 14.35 | 0.00% | TWD 14.35 | TWD 14.40 | TWD 14.25 | 36.17K |
| 2026-08-17 | TWD 14.35 | +1.41% | TWD 14.15 | TWD 14.40 | TWD 14.15 | 52.35K |
| 2026-08-14 | TWD 14.15 | -0.70% | TWD 14.25 | TWD 14.25 | TWD 14.05 | 61.68K |
| 2026-08-13 | TWD 14.25 | +0.35% | TWD 14.35 | TWD 14.45 | TWD 14.20 | 64.35K |
| 2026-08-12 | TWD 14.20 | 0.00% | TWD 14.15 | TWD 14.25 | TWD 14.15 | 26.00K |
| 2026-08-11 | TWD 14.20 | +0.35% | TWD 14.20 | TWD 14.20 | TWD 14.15 | 15.12K |
| 2026-08-10 | TWD 14.15 | 0.00% | TWD 14.20 | TWD 14.25 | TWD 14.00 | 94.30K |
| 2026-08-07 | TWD 14.15 | 0.00% | TWD 14.15 | TWD 14.15 | TWD 14.10 | 14.00K |
| 2026-08-06 | TWD 14.15 | +0.35% | TWD 14.00 | TWD 14.15 | TWD 14.00 | 16.05K |
| 2026-08-05 | TWD 14.10 | +0.71% | TWD 14.00 | TWD 14.20 | TWD 14.00 | 42.04K |
| 2026-08-04 | TWD 14.00 | -0.71% | TWD 14.15 | TWD 14.15 | TWD 13.95 | 76.20K |
| 2026-08-03 | TWD 14.10 | 0.00% | TWD 14.10 | TWD 14.15 | TWD 13.90 | 42.03K |
| 2026-07-31 | TWD 14.10 | +0.71% | TWD 14.20 | TWD 14.20 | TWD 14.05 | 194.80K |
| 2026-07-30 | TWD 14.00 | -1.41% | TWD 14.20 | TWD 14.25 | TWD 14.00 | 77.04K |
| 2026-07-29 | TWD 14.20 | 0.00% | TWD 14.30 | TWD 14.30 | TWD 14.05 | 93.25K |
| 2026-07-28 | TWD 14.20 | -4.05% | TWD 14.75 | TWD 14.75 | TWD 14.20 | 98.40K |
| 2026-07-27 | TWD 14.80 | +3.86% | TWD 14.25 | TWD 15.00 | TWD 14.25 | 230.70K |
| 2026-07-24 | TWD 14.25 | -0.70% | TWD 14.35 | TWD 14.40 | TWD 14.25 | 44.10K |
| 2026-07-23 | TWD 14.35 | -0.35% | TWD 14.45 | TWD 14.65 | TWD 14.25 | 59.50K |
| 2026-07-22 | TWD 14.40 | 0.00% | TWD 14.45 | TWD 14.45 | TWD 14.25 | 43.03K |
| 2026-07-21 | TWD 14.40 | +0.35% | TWD 14.35 | TWD 14.40 | TWD 14.35 | 40.00K |
| 2026-07-20 | TWD 14.35 | 0.00% | TWD 14.45 | TWD 14.45 | TWD 14.20 | 60.51K |
| 2026-07-17 | TWD 14.35 | -0.35% | TWD 14.40 | TWD 14.40 | TWD 14.20 | 184.08K |
| 2026-07-16 | TWD 14.40 | -0.69% | TWD 14.55 | TWD 14.55 | TWD 14.30 | 78.39K |
| 2026-07-15 | TWD 14.50 | 0.00% | TWD 14.50 | TWD 14.60 | TWD 14.50 | 27.00K |
| 2026-07-14 | TWD 14.50 | -1.02% | TWD 14.55 | TWD 14.60 | TWD 14.35 | 441.75K |
| 2026-07-13 | TWD 14.65 | -0.34% | TWD 14.65 | TWD 14.70 | TWD 14.55 | 51.00K |
| 2026-07-10 | TWD 14.70 | 0.00% | TWD 14.70 | TWD 14.70 | TWD 14.70 | 0 |
| 2026-07-09 | TWD 14.70 | +0.68% | TWD 14.70 | TWD 14.70 | TWD 14.55 | 93.00K |
| 2026-07-08 | TWD 14.60 | -0.34% | TWD 14.70 | TWD 14.70 | TWD 14.50 | 152.08K |
| 2026-07-07 | TWD 14.65 | -1.35% | TWD 14.85 | TWD 14.90 | TWD 14.65 | 99.00K |
| 2026-07-06 | TWD 14.85 | +0.34% | TWD 14.85 | TWD 15.10 | TWD 14.75 | 405.00K |
| 2026-07-03 | TWD 14.80 | +0.68% | TWD 14.70 | TWD 14.90 | TWD 14.70 | 327.07K |
| 2026-07-02 | TWD 14.70 | 0.00% | TWD 14.70 | TWD 14.85 | TWD 14.65 | 180.80K |
| 2026-07-01 | TWD 14.70 | -0.68% | TWD 14.90 | TWD 14.90 | TWD 14.70 | 173.21K |
| 2026-06-30 | TWD 14.80 | -0.34% | TWD 14.90 | TWD 14.90 | TWD 14.75 | 80.07K |
| 2026-06-29 | TWD 14.85 | 0.00% | TWD 14.80 | TWD 14.85 | TWD 14.75 | 65.10K |
| 2026-06-26 | TWD 14.85 | -0.67% | TWD 14.90 | TWD 14.90 | TWD 14.75 | 99.02K |
| 2026-06-25 | TWD 14.95 | -0.33% | TWD 15.00 | TWD 15.05 | TWD 14.85 | 331.72K |
| 2026-06-24 | TWD 15.00 | +1.35% | TWD 14.80 | TWD 15.10 | TWD 14.80 | 123.75K |
| 2026-06-23 | TWD 14.80 | +1.02% | TWD 14.70 | TWD 14.90 | TWD 14.65 | 207.04K |
| 2026-06-22 | TWD 14.65 | -2.66% | TWD 15.00 | TWD 15.10 | TWD 14.45 | 2.82M |
| 2026-06-18 | TWD 15.05 | -0.66% | TWD 15.25 | TWD 15.25 | TWD 14.85 | 1.12M |
| 2026-06-17 | TWD 15.15 | -0.33% | TWD 15.05 | TWD 15.25 | TWD 15.05 | 192.62K |
| 2026-06-16 | TWD 15.20 | -0.65% | TWD 15.35 | TWD 15.35 | TWD 15.00 | 148.30K |
| 2026-06-15 | TWD 15.30 | -0.65% | TWD 15.35 | TWD 15.40 | TWD 15.20 | 177.19K |
| 2026-06-12 | TWD 15.40 | +1.32% | TWD 15.20 | TWD 15.75 | TWD 15.10 | 329.00K |
| 2026-06-11 | TWD 15.20 | -0.98% | TWD 15.25 | TWD 15.45 | TWD 15.20 | 75.39K |
| 2026-06-10 | TWD 15.35 | +0.33% | TWD 15.30 | TWD 15.45 | TWD 15.10 | 153.07K |
| 2026-06-09 | TWD 15.30 | -0.33% | TWD 15.60 | TWD 15.65 | TWD 15.10 | 161.13K |
| 2026-06-08 | TWD 15.35 | +0.33% | TWD 15.05 | TWD 15.90 | TWD 15.00 | 428.02K |
| 2026-06-05 | TWD 15.30 | 0.00% | TWD 15.30 | TWD 15.30 | TWD 15.05 | 94.06K |
| 2026-06-04 | TWD 15.30 | +0.99% | TWD 15.20 | TWD 15.35 | TWD 15.20 | 159.50K |
| 2026-06-03 | TWD 15.15 | 0.00% | TWD 15.20 | TWD 15.20 | TWD 15.00 | 261.21K |
| 2026-06-02 | TWD 15.15 | -0.66% | TWD 15.25 | TWD 15.25 | TWD 14.95 | 105.00K |
| 2026-06-01 | TWD 15.25 | +0.99% | TWD 15.00 | TWD 15.25 | TWD 14.95 | 140.24K |
| 2026-05-29 | TWD 15.10 | -0.33% | TWD 15.15 | TWD 15.15 | TWD 14.95 | 128.66K |
| 2026-05-28 | TWD 15.15 | 0.00% | TWD 15.15 | TWD 15.15 | TWD 15.00 | 217.06K |
| 2026-05-27 | TWD 15.15 | -1.62% | TWD 15.45 | TWD 15.45 | TWD 15.10 | 110.15K |