Sinbon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 327.50 | 332.00 | 322.00 | 323.00 | 323.00 | 906,027 |
| 2024-07-31 | 322.00 | 332.50 | 320.50 | 327.50 | 327.50 | 1,907,953 |
| 2024-07-30 | 327.00 | 332.00 | 315.50 | 327.50 | 327.50 | 1,805,971 |
| 2024-07-29 | 340.00 | 342.00 | 326.00 | 327.50 | 327.50 | 2,283,734 |
| 2024-07-26 | 334.00 | 345.00 | 334.00 | 342.50 | 342.50 | 2,166,749 |
| 2024-07-23 | 331.50 | 345.00 | 322.50 | 345.00 | 345.00 | 2,171,745 |
| 2024-07-22 | 328.00 | 339.50 | 325.00 | 337.00 | 337.00 | 2,956,857 |
| 2024-07-19 | 315.50 | 330.00 | 311.50 | 330.00 | 330.00 | 1,224,256 |
| 2024-07-18 | 318.00 | 319.00 | 311.00 | 316.00 | 316.00 | 1,450,711 |
| 2024-07-17 | 327.00 | 328.00 | 321.00 | 326.00 | 326.00 | 1,601,222 |
| 2024-07-16 | 322.00 | 330.00 | 321.00 | 327.00 | 327.00 | 1,308,051 |
| 2024-07-15 | 322.00 | 327.50 | 320.00 | 322.00 | 322.00 | 744,960 |
| 2024-07-12 | 319.00 | 330.00 | 315.50 | 322.00 | 322.00 | 1,944,425 |
| 2024-07-11 | 307.00 | 319.00 | 305.00 | 319.00 | 319.00 | 2,284,256 |
| 2024-07-10 | 304.00 | 307.50 | 301.50 | 303.00 | 303.00 | 694,342 |
| 2024-07-09 | 300.00 | 308.50 | 296.00 | 304.00 | 304.00 | 1,539,287 |
| 2024-07-08 | 291.00 | 300.50 | 291.00 | 300.00 | 300.00 | 1,050,285 |
| 2024-07-05 | 294.00 | 294.00 | 290.00 | 290.50 | 290.50 | 652,152 |
| 2024-07-04 | 304.50 | 319.00 | 293.00 | 294.00 | 294.00 | 1,591,481 |
| 2024-07-03 | 290.00 | 300.00 | 289.50 | 300.00 | 300.00 | 1,781,848 |
| 2024-07-02 | 296.00 | 296.00 | 290.50 | 291.00 | 291.00 | 448,797 |
| 2024-07-01 | 291.00 | 296.00 | 291.00 | 294.50 | 294.50 | 517,562 |
| 2024-06-28 | 293.50 | 294.00 | 288.50 | 292.00 | 292.00 | 547,704 |
| 2024-06-27 | 288.00 | 292.50 | 286.50 | 292.50 | 292.50 | 436,572 |
| 2024-06-26 | 290.50 | 291.00 | 289.00 | 291.00 | 291.00 | 378,421 |
| 2024-06-25 | 291.00 | 291.50 | 285.00 | 289.50 | 289.50 | 372,589 |
| 2024-06-24 | 288.00 | 291.00 | 286.00 | 290.00 | 290.00 | 665,151 |
| 2024-06-21 | 289.00 | 290.00 | 285.00 | 288.00 | 288.00 | 470,452 |
| 2024-06-20 | 293.00 | 293.00 | 288.00 | 289.00 | 289.00 | 465,629 |
| 2024-06-19 | 291.00 | 293.50 | 290.50 | 291.50 | 291.50 | 453,617 |
| 2024-06-18 | 296.50 | 296.50 | 290.00 | 291.00 | 291.00 | 404,184 |
| 2024-06-17 | 290.00 | 296.00 | 288.50 | 295.00 | 295.00 | 555,175 |
| 2024-06-14 | 296.00 | 296.00 | 290.50 | 291.50 | 291.50 | 366,723 |
| 2024-06-13 | 289.00 | 296.50 | 287.00 | 296.00 | 296.00 | 596,479 |
| 2024-06-12 | 291.50 | 291.50 | 286.00 | 287.00 | 287.00 | 630,560 |
| 2024-06-11 | 294.50 | 295.50 | 291.00 | 291.50 | 291.50 | 604,453 |
| 2024-06-07 | 297.50 | 299.50 | 296.00 | 298.50 | 298.50 | 541,643 |
| 2024-06-06 | 294.00 | 299.00 | 294.00 | 297.50 | 297.50 | 663,293 |
| 2024-06-05 | 295.50 | 297.00 | 293.00 | 294.50 | 294.50 | 383,717 |
| 2024-06-04 | 295.50 | 297.00 | 292.50 | 295.50 | 295.50 | 499,458 |
| 2024-06-03 | 295.00 | 297.50 | 292.00 | 297.00 | 297.00 | 448,786 |
| 2024-05-31 | 288.00 | 297.00 | 286.50 | 294.00 | 294.00 | 1,157,349 |
| 2024-05-30 | 287.00 | 292.50 | 285.50 | 286.50 | 286.50 | 520,039 |
| 2024-05-29 | 295.00 | 297.00 | 290.00 | 290.00 | 290.00 | 603,972 |
| 2024-05-28 | 291.50 | 295.00 | 290.50 | 295.00 | 295.00 | 709,861 |
| 2024-05-27 | 293.50 | 294.00 | 289.50 | 291.50 | 291.50 | 385,770 |
| 2024-05-24 | 287.50 | 292.50 | 287.00 | 291.00 | 291.00 | 680,652 |
| 2024-05-23 | 283.00 | 290.50 | 283.00 | 287.50 | 287.50 | 943,421 |
| 2024-05-22 | 281.00 | 287.50 | 281.00 | 286.00 | 286.00 | 604,383 |
| 2024-05-21 | 282.00 | 284.50 | 280.00 | 281.00 | 281.00 | 1,085,894 |
| 2024-05-20 | 287.00 | 287.00 | 282.00 | 282.50 | 282.50 | 327,843 |
| 2024-05-17 | 288.00 | 288.00 | 283.00 | 284.00 | 284.00 | 483,421 |
| 2024-05-16 | 289.50 | 290.00 | 286.50 | 287.00 | 287.00 | 602,842 |
| 2024-05-15 | 285.50 | 290.00 | 285.00 | 286.00 | 286.00 | 520,932 |
| 2024-05-14 | 287.00 | 287.00 | 284.00 | 284.00 | 284.00 | 527,967 |
| 2024-05-13 | 281.50 | 289.50 | 281.50 | 287.00 | 287.00 | 936,385 |
| 2024-05-10 | 285.00 | 285.00 | 280.00 | 280.50 | 280.50 | 1,009,516 |
| 2024-05-09 | 291.00 | 291.50 | 285.00 | 287.00 | 287.00 | 689,760 |
| 2024-05-08 | 285.00 | 291.00 | 284.00 | 291.00 | 291.00 | 858,561 |
| 2024-05-07 | 287.00 | 290.00 | 282.50 | 285.00 | 285.00 | 537,315 |
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.