Sinbon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 264.00 | 265.50 | 262.00 | 263.00 | 263.00 | 559,466 |
| 2024-01-25 | 267.00 | 269.50 | 263.00 | 264.50 | 264.50 | 948,119 |
| 2024-01-24 | 269.00 | 270.50 | 268.00 | 269.00 | 269.00 | 453,305 |
| 2024-01-23 | 265.00 | 271.00 | 264.00 | 269.50 | 269.50 | 1,015,344 |
| 2024-01-22 | 270.00 | 270.50 | 266.50 | 266.50 | 266.50 | 708,297 |
| 2024-01-19 | 263.00 | 271.50 | 263.00 | 270.50 | 270.50 | 605,966 |
| 2024-01-18 | 262.50 | 268.00 | 262.00 | 262.50 | 262.50 | 1,084,076 |
| 2024-01-17 | 266.00 | 267.00 | 263.00 | 265.00 | 265.00 | 1,707,332 |
| 2024-01-16 | 273.00 | 275.00 | 269.00 | 270.50 | 270.50 | 1,303,996 |
| 2024-01-15 | 273.00 | 277.50 | 270.50 | 276.00 | 276.00 | 1,033,966 |
| 2024-01-12 | 277.00 | 277.00 | 273.00 | 273.00 | 273.00 | 391,278 |
| 2024-01-11 | 275.50 | 277.50 | 271.00 | 277.00 | 277.00 | 668,264 |
| 2024-01-10 | 274.00 | 277.50 | 273.50 | 276.00 | 276.00 | 674,316 |
| 2024-01-09 | 279.50 | 279.50 | 276.00 | 276.50 | 276.50 | 603,975 |
| 2024-01-08 | 284.50 | 284.50 | 277.00 | 278.50 | 278.50 | 770,607 |
| 2024-01-05 | 287.00 | 287.50 | 283.50 | 284.50 | 284.50 | 668,444 |
| 2024-01-04 | 285.00 | 289.00 | 283.50 | 287.00 | 287.00 | 988,015 |
| 2024-01-03 | 295.00 | 295.00 | 283.00 | 285.00 | 285.00 | 1,934,520 |
| 2024-01-02 | 301.50 | 302.00 | 300.00 | 300.00 | 300.00 | 221,806 |
| 2023-12-29 | 299.50 | 301.50 | 298.00 | 299.00 | 299.00 | 449,397 |
| 2023-12-28 | 297.00 | 301.00 | 297.00 | 300.50 | 300.50 | 327,161 |
| 2023-12-27 | 294.50 | 297.50 | 293.00 | 297.00 | 297.00 | 362,491 |
| 2023-12-26 | 295.00 | 296.00 | 294.50 | 294.50 | 294.50 | 227,120 |
| 2023-12-25 | 296.00 | 298.50 | 293.50 | 295.50 | 295.50 | 327,942 |
| 2023-12-22 | 294.00 | 297.50 | 292.00 | 295.00 | 295.00 | 503,430 |
| 2023-12-21 | 291.00 | 297.00 | 291.00 | 294.00 | 294.00 | 428,008 |
| 2023-12-20 | 296.00 | 303.00 | 293.00 | 295.00 | 295.00 | 754,817 |
| 2023-12-19 | 290.00 | 295.00 | 288.00 | 291.50 | 291.50 | 543,725 |
| 2023-12-18 | 301.00 | 301.50 | 290.00 | 290.00 | 290.00 | 920,919 |
| 2023-12-15 | 296.00 | 302.50 | 294.50 | 301.00 | 301.00 | 1,387,287 |
| 2023-12-14 | 302.00 | 302.50 | 293.00 | 294.50 | 294.50 | 1,781,765 |
| 2023-12-13 | 295.00 | 300.50 | 295.00 | 298.50 | 298.50 | 789,196 |
| 2023-12-12 | 296.50 | 296.50 | 292.50 | 295.50 | 295.50 | 1,013,644 |
| 2023-12-11 | 291.50 | 297.00 | 291.50 | 296.50 | 296.50 | 1,158,976 |
| 2023-12-08 | 290.00 | 292.00 | 287.00 | 290.00 | 290.00 | 1,066,834 |
| 2023-12-07 | 285.50 | 291.00 | 282.00 | 286.00 | 286.00 | 777,534 |
| 2023-12-06 | 287.50 | 291.00 | 286.50 | 289.00 | 289.00 | 642,850 |
| 2023-12-05 | 286.50 | 293.50 | 285.50 | 287.50 | 287.50 | 716,656 |
| 2023-12-04 | 291.50 | 292.00 | 287.50 | 287.50 | 287.50 | 847,803 |
| 2023-12-01 | 289.00 | 292.50 | 286.50 | 291.50 | 291.50 | 960,570 |
| 2023-11-30 | 288.50 | 291.00 | 286.50 | 286.50 | 286.50 | 949,152 |
| 2023-11-29 | 285.00 | 291.00 | 283.50 | 288.50 | 288.50 | 1,251,380 |
| 2023-11-28 | 277.00 | 283.00 | 276.00 | 281.50 | 281.50 | 619,739 |
| 2023-11-27 | 279.50 | 279.50 | 273.50 | 275.50 | 275.50 | 626,847 |
| 2023-11-24 | 280.00 | 282.50 | 279.50 | 279.50 | 279.50 | 542,906 |
| 2023-11-23 | 279.50 | 281.00 | 277.00 | 280.00 | 280.00 | 574,624 |
| 2023-11-22 | 274.00 | 279.50 | 274.00 | 278.50 | 278.50 | 586,884 |
| 2023-11-21 | 273.00 | 277.50 | 272.50 | 274.00 | 274.00 | 846,598 |
| 2023-11-20 | 273.00 | 275.50 | 270.00 | 273.00 | 273.00 | 600,353 |
| 2023-11-17 | 276.50 | 279.00 | 275.00 | 276.50 | 276.50 | 739,582 |
| 2023-11-16 | 277.50 | 278.00 | 272.50 | 276.50 | 276.50 | 1,033,870 |
| 2023-11-15 | 285.00 | 285.00 | 277.00 | 277.50 | 277.50 | 1,015,760 |
| 2023-11-14 | 280.00 | 282.50 | 278.50 | 280.00 | 280.00 | 383,658 |
| 2023-11-13 | 282.50 | 283.50 | 278.50 | 279.00 | 279.00 | 501,830 |
| 2023-11-10 | 288.00 | 288.00 | 281.50 | 282.00 | 282.00 | 257,254 |
| 2023-11-09 | 287.50 | 290.50 | 285.00 | 285.00 | 285.00 | 494,139 |
| 2023-11-08 | 284.00 | 290.00 | 283.50 | 288.00 | 288.00 | 717,061 |
| 2023-11-07 | 288.50 | 292.00 | 287.00 | 289.50 | 289.50 | 971,850 |
| 2023-11-06 | 280.00 | 288.00 | 280.00 | 286.50 | 286.50 | 1,183,716 |
| 2023-11-03 | 274.50 | 281.50 | 273.50 | 277.00 | 277.00 | 1,093,991 |
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.