Sinbon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 344.00 | 351.50 | 342.50 | 351.00 | 351.00 | 207,555 |
| 2023-05-09 | 349.00 | 349.00 | 342.50 | 344.50 | 344.50 | 217,534 |
| 2023-05-08 | 350.50 | 350.50 | 345.50 | 348.50 | 348.50 | 233,790 |
| 2023-05-05 | 351.00 | 351.00 | 341.00 | 348.00 | 348.00 | 690,334 |
| 2023-05-04 | 349.00 | 359.50 | 347.50 | 351.00 | 351.00 | 1,226,732 |
| 2023-05-03 | 340.00 | 348.00 | 337.50 | 345.00 | 345.00 | 646,346 |
| 2023-05-02 | 340.00 | 343.00 | 335.00 | 337.50 | 337.50 | 580,090 |
| 2023-04-28 | 337.50 | 340.50 | 337.00 | 340.00 | 340.00 | 362,018 |
| 2023-04-27 | 336.50 | 339.00 | 335.00 | 337.50 | 337.50 | 412,561 |
| 2023-04-26 | 338.50 | 343.50 | 334.00 | 336.50 | 336.50 | 602,783 |
| 2023-04-25 | 355.00 | 355.50 | 333.50 | 339.50 | 339.50 | 914,637 |
| 2023-04-24 | 343.00 | 350.50 | 339.50 | 347.50 | 347.50 | 1,642,006 |
| 2023-04-21 | 337.50 | 343.00 | 334.50 | 340.00 | 340.00 | 1,457,796 |
| 2023-04-20 | 333.50 | 337.50 | 331.00 | 331.00 | 331.00 | 380,549 |
| 2023-04-19 | 339.50 | 341.00 | 332.00 | 333.50 | 333.50 | 447,583 |
| 2023-04-18 | 339.00 | 339.00 | 334.50 | 338.00 | 338.00 | 244,771 |
| 2023-04-17 | 338.50 | 338.50 | 333.50 | 336.00 | 336.00 | 238,570 |
| 2023-04-14 | 334.00 | 337.00 | 329.50 | 336.00 | 336.00 | 388,443 |
| 2023-04-13 | 341.00 | 341.00 | 329.00 | 331.50 | 331.50 | 719,370 |
| 2023-04-12 | 344.00 | 346.00 | 339.50 | 345.00 | 345.00 | 462,190 |
| 2023-04-11 | 339.50 | 343.50 | 336.00 | 340.50 | 340.50 | 412,522 |
| 2023-04-10 | 336.50 | 340.50 | 336.50 | 337.50 | 337.50 | 488,786 |
| 2023-04-07 | 338.00 | 342.00 | 336.00 | 337.50 | 337.50 | 870,657 |
| 2023-04-06 | 339.50 | 339.50 | 323.00 | 335.00 | 335.00 | 1,430,562 |
| 2023-03-31 | 345.00 | 345.00 | 336.50 | 342.00 | 342.00 | 822,771 |
| 2023-03-30 | 328.50 | 351.00 | 328.50 | 340.50 | 340.50 | 2,289,329 |
| 2023-03-29 | 315.00 | 326.50 | 315.00 | 324.50 | 324.50 | 777,358 |
| 2023-03-28 | 316.00 | 316.00 | 313.00 | 314.50 | 314.50 | 358,479 |
| 2023-03-27 | 314.00 | 316.00 | 311.50 | 315.50 | 315.50 | 270,340 |
| 2023-03-24 | 311.00 | 318.00 | 311.00 | 314.00 | 314.00 | 521,673 |
| 2023-03-23 | 307.00 | 311.00 | 306.50 | 310.50 | 310.50 | 307,050 |
| 2023-03-22 | 305.50 | 308.00 | 303.00 | 307.50 | 307.50 | 331,065 |
| 2023-03-21 | 299.50 | 306.00 | 299.50 | 305.00 | 305.00 | 487,910 |
| 2023-03-20 | 300.00 | 302.00 | 296.00 | 298.00 | 298.00 | 255,673 |
| 2023-03-17 | 297.00 | 303.00 | 297.00 | 301.50 | 301.50 | 494,435 |
| 2023-03-16 | 295.50 | 300.00 | 294.00 | 294.50 | 294.50 | 410,562 |
| 2023-03-15 | 298.50 | 300.50 | 296.50 | 297.50 | 297.50 | 366,275 |
| 2023-03-14 | 297.00 | 301.00 | 295.50 | 296.50 | 296.50 | 482,449 |
| 2023-03-13 | 294.00 | 298.50 | 292.50 | 298.00 | 298.00 | 405,466 |
| 2023-03-10 | 305.00 | 305.50 | 295.50 | 296.00 | 296.00 | 880,873 |
| 2023-03-09 | 303.00 | 313.50 | 301.00 | 310.00 | 310.00 | 1,050,554 |
| 2023-03-08 | 300.50 | 303.00 | 298.50 | 303.00 | 303.00 | 305,063 |
| 2023-03-07 | 300.00 | 302.00 | 299.00 | 300.50 | 300.50 | 524,589 |
| 2023-03-06 | 298.00 | 300.00 | 297.00 | 298.50 | 298.50 | 265,127 |
| 2023-03-03 | 305.00 | 306.00 | 297.00 | 297.00 | 297.00 | 784,656 |
| 2023-03-02 | 295.00 | 300.00 | 294.00 | 299.50 | 299.50 | 253,106 |
| 2023-03-01 | 291.00 | 295.50 | 291.00 | 295.00 | 295.00 | 746,244 |
| 2023-02-24 | 296.00 | 299.50 | 291.00 | 298.00 | 298.00 | 976,346 |
| 2023-02-23 | 298.50 | 298.50 | 294.00 | 296.50 | 296.50 | 504,662 |
| 2023-02-22 | 296.00 | 297.00 | 294.00 | 296.50 | 296.50 | 654,735 |
| 2023-02-21 | 296.00 | 298.00 | 293.50 | 294.50 | 294.50 | 627,333 |
| 2023-02-20 | 296.50 | 297.00 | 292.50 | 295.00 | 295.00 | 423,817 |
| 2023-02-17 | 298.00 | 298.50 | 293.50 | 295.00 | 295.00 | 864,747 |
| 2023-02-16 | 303.00 | 303.00 | 297.00 | 299.50 | 299.50 | 628,000 |
| 2023-02-15 | 304.50 | 306.50 | 301.50 | 302.00 | 302.00 | 454,440 |
| 2023-02-14 | 305.00 | 310.00 | 302.00 | 309.50 | 309.50 | 660,514 |
| 2023-02-13 | 307.00 | 310.50 | 303.00 | 303.00 | 303.00 | 572,174 |
| 2023-02-10 | 311.00 | 316.00 | 308.00 | 310.00 | 310.00 | 446,444 |
| 2023-02-09 | 305.50 | 315.00 | 305.00 | 313.50 | 313.50 | 685,404 |
| 2023-02-08 | 306.00 | 312.00 | 299.50 | 308.00 | 308.00 | 929,827 |
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.