Sinbon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 272.00 | 275.00 | 269.00 | 272.50 | 272.50 | 1,242,956 |
| 2023-11-01 | 277.00 | 277.50 | 270.50 | 271.00 | 271.00 | 1,630,773 |
| 2023-10-31 | 286.00 | 288.00 | 276.50 | 277.00 | 277.00 | 920,856 |
| 2023-10-30 | 288.50 | 290.00 | 284.50 | 286.00 | 286.00 | 611,152 |
| 2023-10-27 | 294.50 | 295.50 | 288.50 | 289.00 | 289.00 | 747,867 |
| 2023-10-26 | 298.50 | 298.50 | 293.00 | 294.00 | 294.00 | 861,087 |
| 2023-10-25 | 318.00 | 318.00 | 303.00 | 304.00 | 304.00 | 871,481 |
| 2023-10-24 | 305.50 | 309.50 | 303.00 | 308.50 | 308.50 | 519,278 |
| 2023-10-23 | 306.00 | 307.50 | 302.00 | 305.50 | 305.50 | 408,757 |
| 2023-10-20 | 317.00 | 317.00 | 305.50 | 310.50 | 310.50 | 552,830 |
| 2023-10-19 | 322.00 | 323.00 | 314.50 | 315.50 | 315.50 | 508,664 |
| 2023-10-18 | 327.50 | 330.50 | 322.00 | 322.00 | 322.00 | 810,833 |
| 2023-10-17 | 325.00 | 330.50 | 325.00 | 327.00 | 327.00 | 824,317 |
| 2023-10-16 | 323.50 | 330.50 | 321.50 | 325.00 | 325.00 | 613,218 |
| 2023-10-13 | 324.50 | 329.00 | 324.00 | 324.00 | 324.00 | 436,510 |
| 2023-10-12 | 321.50 | 329.00 | 321.50 | 326.00 | 326.00 | 346,942 |
| 2023-10-11 | 326.50 | 330.00 | 321.50 | 323.00 | 323.00 | 746,552 |
| 2023-10-06 | 327.50 | 330.00 | 325.00 | 326.50 | 326.50 | 712,036 |
| 2023-10-05 | 325.00 | 329.50 | 323.00 | 327.50 | 327.50 | 425,468 |
| 2023-10-04 | 321.00 | 326.00 | 320.00 | 326.00 | 326.00 | 311,641 |
| 2023-10-03 | 323.50 | 328.00 | 323.50 | 325.00 | 325.00 | 384,285 |
| 2023-10-02 | 325.00 | 325.00 | 321.00 | 323.50 | 323.50 | 527,745 |
| 2023-09-28 | 322.00 | 324.50 | 320.50 | 323.50 | 323.50 | 794,737 |
| 2023-09-27 | 314.50 | 327.00 | 314.00 | 320.00 | 320.00 | 1,012,906 |
| 2023-09-26 | 313.00 | 313.00 | 307.50 | 308.00 | 308.00 | 347,931 |
| 2023-09-25 | 306.50 | 312.00 | 306.00 | 311.00 | 311.00 | 253,098 |
| 2023-09-22 | 304.50 | 309.00 | 301.50 | 306.50 | 306.50 | 282,578 |
| 2023-09-21 | 301.00 | 306.50 | 301.00 | 305.50 | 305.50 | 749,144 |
| 2023-09-20 | 308.00 | 308.00 | 297.00 | 301.00 | 301.00 | 1,126,083 |
| 2023-09-19 | 308.50 | 310.00 | 306.50 | 307.50 | 307.50 | 457,682 |
| 2023-09-18 | 310.00 | 313.50 | 306.00 | 308.00 | 308.00 | 414,391 |
| 2023-09-15 | 315.50 | 316.00 | 312.00 | 314.00 | 314.00 | 509,109 |
| 2023-09-14 | 316.50 | 317.00 | 313.50 | 314.00 | 314.00 | 442,171 |
| 2023-09-13 | 316.00 | 318.00 | 315.50 | 316.50 | 316.50 | 333,137 |
| 2023-09-12 | 316.00 | 320.50 | 315.00 | 316.00 | 316.00 | 223,528 |
| 2023-09-11 | 321.50 | 321.50 | 314.50 | 316.00 | 316.00 | 439,845 |
| 2023-09-08 | 320.00 | 325.00 | 319.00 | 321.50 | 321.50 | 427,779 |
| 2023-09-07 | 320.00 | 324.00 | 319.50 | 320.50 | 320.50 | 279,422 |
| 2023-09-06 | 321.50 | 326.50 | 319.50 | 321.00 | 321.00 | 610,947 |
| 2023-09-05 | 320.00 | 322.50 | 318.00 | 319.50 | 319.50 | 228,186 |
| 2023-09-04 | 312.50 | 320.00 | 312.50 | 320.00 | 320.00 | 275,311 |
| 2023-09-01 | 308.00 | 317.00 | 307.50 | 313.00 | 313.00 | 368,519 |
| 2023-08-31 | 310.00 | 312.00 | 307.00 | 310.00 | 310.00 | 543,859 |
| 2023-08-30 | 319.00 | 321.50 | 317.00 | 318.00 | 318.00 | 310,510 |
| 2023-08-29 | 320.00 | 320.00 | 315.50 | 317.00 | 317.00 | 396,819 |
| 2023-08-28 | 319.50 | 322.00 | 318.00 | 320.00 | 320.00 | 154,667 |
| 2023-08-25 | 318.50 | 323.50 | 318.50 | 320.00 | 320.00 | 107,265 |
| 2023-08-24 | 324.00 | 326.50 | 318.00 | 319.50 | 319.50 | 620,580 |
| 2023-08-23 | 321.50 | 324.00 | 319.00 | 321.50 | 321.50 | 393,188 |
| 2023-08-22 | 322.00 | 324.50 | 320.50 | 321.50 | 321.50 | 162,238 |
| 2023-08-21 | 323.00 | 325.50 | 320.50 | 321.50 | 321.50 | 282,993 |
| 2023-08-18 | 322.50 | 324.50 | 318.50 | 318.50 | 318.50 | 685,395 |
| 2023-08-17 | 318.50 | 327.00 | 318.00 | 323.50 | 323.50 | 395,722 |
| 2023-08-16 | 318.00 | 322.50 | 317.50 | 321.00 | 321.00 | 273,224 |
| 2023-08-15 | 318.00 | 322.50 | 318.00 | 320.00 | 320.00 | 462,742 |
| 2023-08-14 | 318.00 | 323.50 | 318.00 | 320.00 | 320.00 | 295,180 |
| 2023-08-11 | 314.00 | 323.00 | 314.00 | 321.00 | 321.00 | 294,696 |
| 2023-08-10 | 324.00 | 324.00 | 314.00 | 314.00 | 314.00 | 353,195 |
| 2023-08-09 | 326.50 | 331.00 | 324.50 | 326.00 | 326.00 | 658,338 |
| 2023-08-08 | 327.00 | 329.00 | 321.00 | 329.00 | 329.00 | 637,625 |
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.