Sinbon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 312.00 | 316.00 | 308.50 | 309.00 | 309.00 | 918,814 |
| 2026-10-16 | 323.00 | 323.00 | 315.00 | 315.50 | 315.50 | 518,064 |
| 2026-10-15 | 320.00 | 325.00 | 316.00 | 321.50 | 321.50 | 1,118,107 |
| 2026-10-14 | 321.00 | 323.00 | 318.50 | 318.50 | 318.50 | 569,301 |
| 2026-10-13 | 319.00 | 326.00 | 317.00 | 317.50 | 317.50 | 875,109 |
| 2026-10-12 | 327.00 | 333.50 | 322.00 | 323.00 | 323.00 | 560,701 |
| 2026-10-08 | 323.00 | 330.00 | 323.00 | 329.00 | 329.00 | 603,340 |
| 2026-10-07 | 317.50 | 328.00 | 317.50 | 323.00 | 323.00 | 753,423 |
| 2026-10-06 | 323.50 | 323.50 | 317.00 | 317.00 | 317.00 | 496,344 |
| 2026-10-05 | 317.50 | 327.50 | 317.50 | 322.50 | 322.50 | 1,478,514 |
| 2026-10-02 | 307.50 | 315.00 | 307.50 | 312.00 | 312.00 | 719,432 |
| 2026-10-01 | 306.50 | 309.50 | 305.00 | 309.00 | 309.00 | 691,675 |
| 2026-09-30 | 312.00 | 312.50 | 304.50 | 307.00 | 307.00 | 1,100,141 |
| 2026-09-29 | 310.00 | 313.00 | 306.00 | 307.50 | 307.50 | 860,469 |
| 2026-09-24 | 312.00 | 315.00 | 311.00 | 311.00 | 311.00 | 356,044 |
| 2026-09-23 | 320.50 | 321.00 | 312.00 | 312.00 | 312.00 | 669,619 |
| 2026-09-22 | 325.00 | 325.00 | 317.50 | 320.50 | 320.50 | 472,308 |
| 2026-09-21 | 326.00 | 329.00 | 320.00 | 320.50 | 320.50 | 391,843 |
| 2026-09-18 | 318.00 | 329.00 | 318.00 | 327.50 | 327.50 | 636,362 |
| 2026-09-17 | 323.00 | 326.00 | 317.00 | 317.00 | 317.00 | 534,040 |
| 2026-09-16 | 320.00 | 326.00 | 319.00 | 320.50 | 320.50 | 960,779 |
| 2026-09-15 | 320.00 | 325.50 | 316.50 | 318.50 | 318.50 | 754,049 |
| 2026-09-14 | 320.00 | 328.00 | 317.00 | 320.50 | 320.50 | 629,166 |
| 2026-09-11 | 323.00 | 325.00 | 321.00 | 322.00 | 322.00 | 431,157 |
| 2026-09-10 | 328.00 | 328.00 | 324.00 | 328.00 | 328.00 | 314,301 |
| 2026-09-09 | 323.00 | 329.50 | 323.00 | 329.00 | 329.00 | 388,022 |
| 2026-09-08 | 339.50 | 339.50 | 318.00 | 323.00 | 323.00 | 1,316,182 |
| 2026-09-07 | 343.00 | 348.00 | 338.50 | 339.50 | 339.50 | 1,433,369 |
| 2026-09-04 | 329.00 | 340.00 | 317.50 | 340.00 | 340.00 | 1,607,305 |
| 2026-09-03 | 331.50 | 341.50 | 325.00 | 325.00 | 325.00 | 2,083,170 |
| 2026-09-02 | 323.00 | 331.50 | 321.50 | 330.00 | 330.00 | 2,202,682 |
| 2026-09-01 | 312.00 | 321.00 | 312.00 | 320.00 | 320.00 | 871,104 |
| 2026-08-31 | 319.50 | 319.50 | 310.00 | 312.50 | 312.50 | 544,393 |
| 2026-08-28 | 325.00 | 325.00 | 315.50 | 317.00 | 317.00 | 349,256 |
| 2026-08-27 | 314.50 | 325.00 | 314.50 | 320.00 | 320.00 | 712,972 |
| 2026-08-26 | 318.50 | 321.50 | 312.50 | 314.50 | 314.50 | 424,960 |
| 2026-08-25 | 319.50 | 323.00 | 316.00 | 320.50 | 320.50 | 473,158 |
| 2026-08-24 | 322.00 | 324.50 | 317.00 | 318.00 | 318.00 | 447,002 |
| 2026-08-21 | 317.00 | 321.00 | 315.00 | 318.50 | 318.50 | 346,151 |
| 2026-08-20 | 323.00 | 325.00 | 317.00 | 319.00 | 319.00 | 443,388 |
| 2026-08-19 | 303.00 | 329.50 | 302.00 | 322.00 | 322.00 | 1,854,213 |
| 2026-08-18 | 310.50 | 311.00 | 305.00 | 307.00 | 307.00 | 527,050 |
| 2026-08-17 | 311.50 | 313.50 | 307.50 | 310.50 | 310.50 | 551,152 |
| 2026-08-14 | 318.50 | 318.50 | 310.50 | 312.00 | 312.00 | 431,155 |
| 2026-08-13 | 321.00 | 321.00 | 311.00 | 312.00 | 312.00 | 1,166,334 |
| 2026-08-12 | 320.50 | 324.00 | 315.50 | 315.50 | 315.50 | 1,065,753 |
| 2026-08-11 | 312.50 | 321.00 | 310.00 | 318.50 | 318.50 | 1,197,270 |
| 2026-08-10 | 313.00 | 315.00 | 306.50 | 314.50 | 314.50 | 1,621,746 |
| 2026-08-07 | 320.00 | 324.00 | 314.00 | 318.00 | 308.00 | 1,694,487 |
| 2026-08-06 | 316.00 | 326.00 | 313.50 | 323.00 | 312.84 | 1,491,828 |
| 2026-08-05 | 310.00 | 322.00 | 309.50 | 318.00 | 308.00 | 1,808,578 |
| 2026-08-04 | 298.50 | 303.00 | 296.00 | 299.50 | 290.08 | 930,151 |
| 2026-08-03 | 290.50 | 303.00 | 288.50 | 299.50 | 290.08 | 1,500,112 |
| 2026-07-31 | 281.50 | 300.00 | 281.50 | 296.00 | 296.00 | 5,053,014 |
| 2026-07-30 | 271.00 | 279.50 | 270.00 | 273.00 | 273.00 | 1,301,064 |
| 2026-07-29 | 281.00 | 286.00 | 269.00 | 278.00 | 278.00 | 1,998,128 |
| 2026-07-28 | 285.00 | 285.00 | 274.50 | 281.50 | 281.50 | 1,090,498 |
| 2026-07-27 | 285.50 | 291.50 | 280.50 | 291.50 | 291.50 | 1,729,248 |
| 2026-07-24 | 300.00 | 305.00 | 283.00 | 285.00 | 285.00 | 2,749,743 |
| 2026-07-23 | 312.50 | 316.00 | 297.00 | 304.50 | 304.50 | 2,290,707 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-19 | 6.9583 TWD |
| 2021-08-20 | 6.2881 TWD |
| 2020-07-30 | 5.3000 TWD |
| 2019-08-01 | 4.4771 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.