Sinbon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 306.00 | 312.00 | 299.50 | 308.00 | 308.00 | 929,827 |
| 2023-02-07 | 312.00 | 312.00 | 303.00 | 307.50 | 307.50 | 692,718 |
| 2023-02-06 | 303.50 | 315.00 | 300.50 | 306.50 | 306.50 | 2,576,218 |
| 2023-02-03 | 287.50 | 301.00 | 287.00 | 300.50 | 300.50 | 1,781,236 |
| 2023-02-02 | 289.00 | 289.00 | 286.00 | 287.50 | 287.50 | 382,145 |
| 2023-02-01 | 291.00 | 291.50 | 286.00 | 286.50 | 286.50 | 462,211 |
| 2023-01-31 | 286.50 | 290.00 | 284.00 | 287.50 | 287.50 | 780,251 |
| 2023-01-30 | 292.00 | 292.00 | 283.50 | 286.50 | 286.50 | 754,923 |
| 2023-01-17 | 284.00 | 285.50 | 282.00 | 284.00 | 284.00 | 346,361 |
| 2023-01-16 | 281.00 | 285.00 | 281.00 | 284.50 | 284.50 | 279,384 |
| 2023-01-13 | 286.50 | 286.50 | 279.00 | 280.00 | 280.00 | 186,205 |
| 2023-01-12 | 288.00 | 289.50 | 282.00 | 286.50 | 286.50 | 861,530 |
| 2023-01-11 | 278.00 | 287.00 | 277.00 | 286.00 | 286.00 | 725,181 |
| 2023-01-10 | 275.00 | 279.00 | 274.50 | 278.50 | 278.50 | 296,982 |
| 2023-01-09 | 276.50 | 277.00 | 272.00 | 276.00 | 276.00 | 637,006 |
| 2023-01-06 | 276.50 | 277.00 | 274.50 | 275.00 | 275.00 | 307,612 |
| 2023-01-05 | 276.50 | 280.00 | 276.50 | 276.50 | 276.50 | 429,930 |
| 2023-01-04 | 274.00 | 277.00 | 274.00 | 276.50 | 276.50 | 226,771 |
| 2023-01-03 | 275.00 | 276.50 | 272.50 | 274.00 | 274.00 | 217,903 |
| 2022-12-30 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | 185,055 |
| 2022-12-29 | 276.00 | 281.00 | 276.00 | 278.50 | 278.50 | 131,652 |
| 2022-12-28 | 276.00 | 278.50 | 274.50 | 277.00 | 277.00 | 188,263 |
| 2022-12-27 | 277.00 | 278.50 | 275.00 | 278.50 | 278.50 | 162,792 |
| 2022-12-26 | 277.00 | 277.00 | 272.50 | 275.00 | 275.00 | 135,382 |
| 2022-12-23 | 272.50 | 275.50 | 270.50 | 275.50 | 275.50 | 232,490 |
| 2022-12-22 | 275.00 | 277.50 | 271.50 | 276.00 | 276.00 | 479,551 |
| 2022-12-21 | 279.00 | 279.00 | 272.00 | 274.00 | 274.00 | 409,467 |
| 2022-12-20 | 284.50 | 286.00 | 275.00 | 275.50 | 275.50 | 393,518 |
| 2022-12-19 | 286.50 | 287.00 | 282.50 | 284.00 | 284.00 | 350,567 |
| 2022-12-16 | 288.00 | 289.00 | 284.50 | 289.00 | 289.00 | 483,554 |
| 2022-12-15 | 287.00 | 292.00 | 283.50 | 290.00 | 290.00 | 796,757 |
| 2022-12-14 | 283.00 | 285.00 | 281.50 | 284.50 | 284.50 | 278,372 |
| 2022-12-13 | 281.00 | 284.00 | 277.50 | 283.00 | 283.00 | 525,903 |
| 2022-12-12 | 280.00 | 281.50 | 276.00 | 281.00 | 281.00 | 272,498 |
| 2022-12-09 | 272.50 | 280.50 | 272.50 | 280.00 | 280.00 | 919,323 |
| 2022-12-08 | 268.00 | 270.50 | 266.50 | 269.50 | 269.50 | 276,042 |
| 2022-12-07 | 274.50 | 274.50 | 268.00 | 268.00 | 268.00 | 385,029 |
| 2022-12-06 | 277.00 | 278.00 | 273.00 | 273.50 | 273.50 | 295,876 |
| 2022-12-05 | 275.00 | 280.50 | 274.00 | 275.50 | 275.50 | 748,583 |
| 2022-12-02 | 267.50 | 274.50 | 267.50 | 272.00 | 272.00 | 991,056 |
| 2022-12-01 | 272.00 | 272.00 | 267.00 | 267.00 | 267.00 | 1,006,502 |
| 2022-11-30 | 270.00 | 271.00 | 268.50 | 271.00 | 271.00 | 255,256 |
| 2022-11-29 | 273.00 | 273.00 | 268.00 | 269.00 | 269.00 | 246,644 |
| 2022-11-28 | 272.50 | 273.00 | 268.50 | 272.50 | 272.50 | 660,757 |
| 2022-11-25 | 273.00 | 275.00 | 272.00 | 274.00 | 274.00 | 312,793 |
| 2022-11-24 | 270.50 | 274.00 | 270.00 | 272.50 | 272.50 | 318,058 |
| 2022-11-23 | 269.00 | 272.00 | 268.00 | 269.50 | 269.50 | 394,114 |
| 2022-11-22 | 275.50 | 275.50 | 269.00 | 271.50 | 271.50 | 453,599 |
| 2022-11-21 | 271.50 | 276.00 | 270.00 | 275.50 | 275.50 | 350,726 |
| 2022-11-18 | 281.00 | 281.00 | 272.50 | 273.00 | 273.00 | 245,034 |
| 2022-11-17 | 274.50 | 279.00 | 270.50 | 278.00 | 278.00 | 391,255 |
| 2022-11-16 | 275.00 | 278.00 | 272.00 | 272.50 | 272.50 | 614,182 |
| 2022-11-15 | 272.00 | 274.00 | 262.00 | 271.50 | 271.50 | 686,035 |
| 2022-11-14 | 278.00 | 279.00 | 272.50 | 273.50 | 273.50 | 406,384 |
| 2022-11-11 | 283.00 | 287.00 | 276.00 | 278.00 | 278.00 | 734,458 |
| 2022-11-10 | 278.00 | 279.00 | 272.00 | 275.00 | 275.00 | 496,513 |
| 2022-11-09 | 270.00 | 277.50 | 269.50 | 277.00 | 277.00 | 788,542 |
| 2022-11-08 | 262.50 | 270.50 | 262.00 | 268.00 | 268.00 | 887,609 |
| 2022-11-07 | 261.00 | 261.50 | 256.00 | 260.00 | 260.00 | 508,416 |
| 2022-11-04 | 257.00 | 261.00 | 256.00 | 259.00 | 259.00 | 478,363 |
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.