Sinbon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 325.00 | 330.50 | 319.50 | 327.00 | 327.00 | 845,344 |
| 2023-08-04 | 315.00 | 323.50 | 314.00 | 317.50 | 317.50 | 1,455,377 |
| 2023-08-02 | 325.50 | 328.00 | 313.50 | 317.50 | 317.50 | 1,674,841 |
| 2023-08-01 | 337.50 | 338.50 | 324.50 | 326.00 | 326.00 | 1,707,755 |
| 2023-07-31 | 338.50 | 341.00 | 335.50 | 336.50 | 336.50 | 1,769,770 |
| 2023-07-28 | 338.00 | 338.50 | 330.50 | 337.00 | 337.00 | 1,796,492 |
| 2023-07-27 | 332.50 | 336.00 | 327.00 | 334.50 | 334.50 | 1,436,755 |
| 2023-07-26 | 347.00 | 350.00 | 323.50 | 330.00 | 330.00 | 3,430,806 |
| 2023-07-25 | 349.50 | 351.00 | 342.00 | 347.50 | 347.50 | 1,118,172 |
| 2023-07-24 | 350.00 | 355.00 | 347.50 | 349.50 | 349.50 | 1,269,869 |
| 2023-07-21 | 334.00 | 353.50 | 334.00 | 349.00 | 349.00 | 3,494,749 |
| 2023-07-20 | 334.00 | 342.00 | 333.00 | 334.50 | 334.50 | 2,755,959 |
| 2023-07-19 | 358.00 | 358.00 | 330.00 | 333.00 | 333.00 | 3,537,231 |
| 2023-07-18 | 372.00 | 372.50 | 355.00 | 362.00 | 362.00 | 1,288,393 |
| 2023-07-17 | 371.00 | 377.00 | 368.00 | 370.00 | 370.00 | 778,627 |
| 2023-07-14 | 377.00 | 383.50 | 371.00 | 372.00 | 372.00 | 354,779 |
| 2023-07-13 | 376.50 | 382.00 | 373.00 | 377.00 | 377.00 | 580,985 |
| 2023-07-12 | 372.50 | 375.50 | 369.50 | 372.00 | 372.00 | 281,096 |
| 2023-07-11 | 376.00 | 378.50 | 373.00 | 373.50 | 373.50 | 298,515 |
| 2023-07-10 | 369.00 | 378.50 | 369.00 | 377.00 | 377.00 | 542,879 |
| 2023-07-07 | 369.00 | 370.50 | 367.00 | 369.00 | 369.00 | 378,159 |
| 2023-07-06 | 371.50 | 375.50 | 369.00 | 371.50 | 371.50 | 490,703 |
| 2023-07-05 | 371.00 | 387.00 | 371.00 | 371.50 | 371.50 | 780,838 |
| 2023-07-04 | 370.00 | 372.00 | 368.00 | 368.50 | 368.50 | 396,183 |
| 2023-07-03 | 366.50 | 374.00 | 366.50 | 370.50 | 370.50 | 427,603 |
| 2023-06-30 | 368.50 | 372.00 | 365.50 | 369.50 | 369.50 | 299,937 |
| 2023-06-29 | 367.50 | 376.00 | 367.50 | 369.50 | 369.50 | 286,773 |
| 2023-06-28 | 370.00 | 370.00 | 366.00 | 366.00 | 366.00 | 213,517 |
| 2023-06-27 | 372.50 | 373.00 | 368.00 | 368.00 | 368.00 | 243,979 |
| 2023-06-26 | 363.00 | 377.50 | 363.00 | 373.50 | 373.50 | 1,090,660 |
| 2023-06-21 | 372.00 | 372.00 | 366.50 | 367.00 | 367.00 | 974,660 |
| 2023-06-20 | 370.00 | 373.50 | 369.00 | 372.50 | 372.50 | 408,635 |
| 2023-06-19 | 366.50 | 377.00 | 364.00 | 374.00 | 374.00 | 817,860 |
| 2023-06-16 | 366.00 | 367.00 | 363.50 | 366.50 | 366.50 | 519,682 |
| 2023-06-15 | 357.50 | 367.50 | 355.50 | 367.50 | 367.50 | 584,339 |
| 2023-06-14 | 353.00 | 359.50 | 353.00 | 357.50 | 357.50 | 230,490 |
| 2023-06-13 | 352.50 | 358.50 | 352.00 | 358.50 | 358.50 | 486,981 |
| 2023-06-12 | 356.00 | 356.50 | 350.50 | 352.50 | 352.50 | 224,812 |
| 2023-06-09 | 349.50 | 351.00 | 347.50 | 350.00 | 350.00 | 432,694 |
| 2023-06-08 | 354.00 | 357.00 | 347.00 | 347.00 | 347.00 | 1,207,432 |
| 2023-06-07 | 359.50 | 359.50 | 355.00 | 356.50 | 356.50 | 254,165 |
| 2023-06-06 | 358.00 | 360.00 | 355.50 | 359.50 | 359.50 | 433,013 |
| 2023-06-05 | 356.00 | 358.50 | 353.00 | 356.00 | 356.00 | 719,200 |
| 2023-06-02 | 355.50 | 359.00 | 351.00 | 352.00 | 352.00 | 709,453 |
| 2023-06-01 | 360.50 | 360.50 | 354.50 | 355.50 | 355.50 | 834,144 |
| 2023-05-31 | 361.50 | 361.50 | 356.50 | 360.00 | 360.00 | 731,969 |
| 2023-05-30 | 359.50 | 362.50 | 356.00 | 361.50 | 361.50 | 643,673 |
| 2023-05-29 | 352.00 | 358.50 | 352.00 | 358.00 | 358.00 | 392,828 |
| 2023-05-26 | 349.00 | 353.00 | 348.00 | 350.00 | 350.00 | 525,014 |
| 2023-05-25 | 349.00 | 354.00 | 347.50 | 350.50 | 350.50 | 506,773 |
| 2023-05-24 | 352.00 | 357.50 | 349.00 | 350.50 | 350.50 | 558,042 |
| 2023-05-23 | 348.00 | 354.00 | 348.00 | 352.00 | 352.00 | 199,939 |
| 2023-05-22 | 353.00 | 353.50 | 346.50 | 350.50 | 350.50 | 500,695 |
| 2023-05-19 | 354.50 | 357.00 | 351.00 | 352.00 | 352.00 | 245,465 |
| 2023-05-18 | 357.00 | 357.50 | 354.00 | 354.50 | 354.50 | 266,229 |
| 2023-05-17 | 357.00 | 357.50 | 352.50 | 356.50 | 356.50 | 380,848 |
| 2023-05-16 | 354.50 | 357.00 | 353.00 | 357.00 | 357.00 | 379,759 |
| 2023-05-15 | 351.00 | 357.50 | 350.00 | 352.50 | 352.50 | 457,005 |
| 2023-05-12 | 346.00 | 352.50 | 346.00 | 351.00 | 351.00 | 468,040 |
| 2023-05-11 | 351.00 | 352.50 | 346.00 | 349.00 | 349.00 | 511,186 |
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.