Sinbon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 283.50 | 292.00 | 283.50 | 287.00 | 287.00 | 962,167 |
| 2024-05-03 | 284.50 | 290.00 | 282.00 | 282.00 | 282.00 | 988,233 |
| 2024-05-02 | 280.00 | 285.00 | 277.00 | 281.50 | 281.50 | 584,308 |
| 2024-04-30 | 283.00 | 285.50 | 281.00 | 281.00 | 281.00 | 483,339 |
| 2024-04-29 | 283.00 | 285.50 | 282.00 | 285.50 | 285.50 | 471,708 |
| 2024-04-26 | 280.00 | 282.50 | 279.00 | 282.00 | 282.00 | 443,428 |
| 2024-04-25 | 283.50 | 285.00 | 278.50 | 280.00 | 280.00 | 812,828 |
| 2024-04-24 | 288.00 | 290.00 | 280.50 | 283.50 | 283.50 | 868,564 |
| 2024-04-23 | 280.00 | 291.50 | 280.00 | 285.00 | 285.00 | 1,227,292 |
| 2024-04-22 | 276.50 | 279.00 | 274.00 | 278.50 | 278.50 | 975,581 |
| 2024-04-19 | 273.00 | 284.00 | 272.00 | 279.00 | 279.00 | 2,174,762 |
| 2024-04-18 | 271.50 | 275.50 | 270.50 | 275.00 | 275.00 | 1,070,516 |
| 2024-04-17 | 271.50 | 273.00 | 270.00 | 271.00 | 271.00 | 788,305 |
| 2024-04-16 | 269.00 | 275.50 | 269.00 | 271.00 | 271.00 | 1,573,706 |
| 2024-04-15 | 277.00 | 277.00 | 273.00 | 273.00 | 273.00 | 740,509 |
| 2024-04-12 | 275.00 | 281.00 | 274.50 | 278.50 | 278.50 | 589,398 |
| 2024-04-11 | 282.00 | 282.00 | 275.50 | 275.50 | 275.50 | 802,221 |
| 2024-04-10 | 286.00 | 286.00 | 274.00 | 282.00 | 282.00 | 902,700 |
| 2024-04-09 | 281.00 | 284.00 | 280.00 | 284.00 | 284.00 | 442,643 |
| 2024-04-08 | 283.00 | 284.50 | 279.50 | 281.00 | 281.00 | 655,111 |
| 2024-04-03 | 288.00 | 288.50 | 281.50 | 283.00 | 283.00 | 840,508 |
| 2024-04-02 | 286.50 | 291.00 | 283.00 | 286.00 | 286.00 | 1,392,931 |
| 2024-04-01 | 280.00 | 285.00 | 277.50 | 283.00 | 283.00 | 1,107,928 |
| 2024-03-29 | 282.00 | 282.00 | 273.50 | 276.00 | 276.00 | 605,064 |
| 2024-03-28 | 274.00 | 282.50 | 272.50 | 280.00 | 280.00 | 910,151 |
| 2024-03-27 | 277.50 | 278.00 | 272.50 | 272.50 | 272.50 | 900,778 |
| 2024-03-26 | 282.00 | 286.00 | 274.50 | 278.50 | 278.50 | 1,827,412 |
| 2024-03-25 | 279.50 | 281.00 | 276.00 | 280.00 | 280.00 | 763,485 |
| 2024-03-22 | 273.00 | 279.00 | 273.00 | 278.00 | 278.00 | 1,488,401 |
| 2024-03-21 | 265.00 | 276.00 | 264.00 | 275.00 | 275.00 | 2,086,041 |
| 2024-03-20 | 261.50 | 263.00 | 258.50 | 261.50 | 261.50 | 723,790 |
| 2024-03-19 | 260.00 | 263.00 | 259.00 | 261.00 | 261.00 | 1,140,410 |
| 2024-03-18 | 265.00 | 265.50 | 260.00 | 262.00 | 262.00 | 567,579 |
| 2024-03-15 | 267.00 | 267.00 | 265.00 | 265.00 | 265.00 | 646,177 |
| 2024-03-14 | 270.50 | 270.50 | 265.00 | 267.00 | 267.00 | 889,138 |
| 2024-03-13 | 269.00 | 273.00 | 268.50 | 270.50 | 270.50 | 656,273 |
| 2024-03-12 | 269.50 | 273.50 | 267.50 | 268.50 | 268.50 | 730,119 |
| 2024-03-11 | 266.50 | 270.50 | 265.50 | 268.50 | 268.50 | 764,251 |
| 2024-03-08 | 264.50 | 268.50 | 263.00 | 266.50 | 266.50 | 1,128,973 |
| 2024-03-07 | 265.00 | 265.00 | 260.00 | 261.50 | 261.50 | 1,467,288 |
| 2024-03-06 | 265.00 | 265.50 | 263.00 | 264.50 | 264.50 | 623,126 |
| 2024-03-05 | 266.50 | 269.00 | 263.50 | 265.50 | 265.50 | 1,149,882 |
| 2024-03-04 | 266.50 | 269.50 | 263.00 | 268.00 | 268.00 | 1,848,346 |
| 2024-03-01 | 259.50 | 266.00 | 258.00 | 266.00 | 266.00 | 1,413,369 |
| 2024-02-29 | 255.50 | 265.00 | 255.50 | 258.50 | 258.50 | 2,158,256 |
| 2024-02-27 | 258.00 | 260.00 | 253.00 | 255.00 | 255.00 | 1,094,136 |
| 2024-02-26 | 256.50 | 259.50 | 256.50 | 257.50 | 257.50 | 868,305 |
| 2024-02-23 | 255.50 | 258.50 | 255.50 | 257.00 | 257.00 | 554,144 |
| 2024-02-22 | 258.00 | 259.00 | 254.50 | 255.50 | 255.50 | 846,860 |
| 2024-02-21 | 257.00 | 259.00 | 256.50 | 258.00 | 258.00 | 610,537 |
| 2024-02-20 | 258.50 | 258.50 | 255.00 | 255.50 | 255.50 | 928,375 |
| 2024-02-19 | 258.50 | 262.00 | 258.00 | 259.00 | 259.00 | 1,136,690 |
| 2024-02-16 | 261.00 | 261.00 | 257.00 | 258.00 | 258.00 | 877,150 |
| 2024-02-15 | 256.00 | 260.50 | 255.00 | 256.50 | 256.50 | 878,945 |
| 2024-02-05 | 262.50 | 262.50 | 256.00 | 256.50 | 256.50 | 878,844 |
| 2024-02-02 | 259.50 | 264.50 | 259.50 | 260.50 | 260.50 | 745,795 |
| 2024-02-01 | 257.50 | 260.00 | 256.00 | 259.00 | 259.00 | 897,539 |
| 2024-01-31 | 258.00 | 259.50 | 255.00 | 257.50 | 257.50 | 864,950 |
| 2024-01-30 | 262.50 | 264.50 | 254.00 | 259.00 | 259.00 | 1,430,621 |
| 2024-01-29 | 262.00 | 266.00 | 261.50 | 262.50 | 262.50 | 530,458 |
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.