Sinbon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 255.00 | 258.50 | 251.50 | 257.50 | 257.50 | 500,295 |
| 2022-11-02 | 253.50 | 256.50 | 253.00 | 255.50 | 255.50 | 294,133 |
| 2022-11-01 | 251.50 | 253.00 | 249.50 | 253.00 | 253.00 | 312,331 |
| 2022-10-31 | 252.50 | 253.50 | 248.50 | 250.50 | 250.50 | 384,551 |
| 2022-10-28 | 250.50 | 253.50 | 248.50 | 250.50 | 250.50 | 385,672 |
| 2022-10-27 | 245.50 | 251.00 | 244.00 | 250.50 | 250.50 | 911,084 |
| 2022-10-26 | 241.50 | 245.00 | 230.00 | 242.50 | 242.50 | 2,331,046 |
| 2022-10-25 | 266.00 | 266.00 | 243.50 | 243.50 | 243.50 | 2,334,956 |
| 2022-10-24 | 294.00 | 294.00 | 270.50 | 270.50 | 270.50 | 1,715,719 |
| 2022-10-21 | 283.00 | 284.00 | 279.50 | 280.00 | 280.00 | 722,760 |
| 2022-10-20 | 281.00 | 286.00 | 275.00 | 286.00 | 286.00 | 946,934 |
| 2022-10-19 | 283.00 | 283.00 | 279.50 | 281.00 | 281.00 | 568,184 |
| 2022-10-18 | 283.00 | 285.00 | 278.50 | 283.00 | 283.00 | 584,661 |
| 2022-10-17 | 284.00 | 285.00 | 274.50 | 281.00 | 281.00 | 565,860 |
| 2022-10-14 | 291.00 | 291.00 | 283.50 | 283.50 | 283.50 | 1,217,843 |
| 2022-10-13 | 283.00 | 290.50 | 282.00 | 285.00 | 285.00 | 1,694,262 |
| 2022-10-12 | 279.00 | 283.50 | 278.50 | 281.50 | 281.50 | 587,202 |
| 2022-10-11 | 282.00 | 285.00 | 276.00 | 282.00 | 282.00 | 1,533,436 |
| 2022-10-07 | 282.00 | 286.00 | 279.50 | 285.00 | 285.00 | 1,121,325 |
| 2022-10-06 | 282.50 | 283.00 | 278.50 | 282.00 | 282.00 | 406,586 |
| 2022-10-05 | 279.00 | 284.00 | 275.50 | 282.00 | 282.00 | 1,553,602 |
| 2022-10-04 | 264.00 | 273.00 | 264.00 | 272.50 | 272.50 | 793,107 |
| 2022-10-03 | 265.00 | 265.00 | 258.50 | 262.00 | 262.00 | 557,696 |
| 2022-09-30 | 263.00 | 265.50 | 257.50 | 265.00 | 265.00 | 1,128,438 |
| 2022-09-29 | 262.00 | 268.00 | 259.50 | 264.50 | 264.50 | 820,186 |
| 2022-09-28 | 263.50 | 264.50 | 258.50 | 261.00 | 261.00 | 825,798 |
| 2022-09-27 | 256.50 | 258.00 | 254.00 | 256.50 | 256.50 | 219,859 |
| 2022-09-26 | 262.00 | 262.00 | 253.00 | 256.50 | 256.50 | 341,315 |
| 2022-09-23 | 265.50 | 267.50 | 259.50 | 263.00 | 263.00 | 384,175 |
| 2022-09-22 | 265.50 | 268.00 | 259.00 | 267.50 | 267.50 | 521,429 |
| 2022-09-21 | 273.00 | 273.00 | 266.50 | 268.00 | 268.00 | 453,842 |
| 2022-09-20 | 275.00 | 275.00 | 272.00 | 273.00 | 273.00 | 299,909 |
| 2022-09-19 | 280.00 | 280.00 | 271.50 | 272.50 | 272.50 | 372,930 |
| 2022-09-16 | 280.00 | 281.50 | 275.50 | 280.00 | 280.00 | 762,420 |
| 2022-09-15 | 277.50 | 284.00 | 275.00 | 282.50 | 282.50 | 1,170,401 |
| 2022-09-14 | 272.00 | 278.50 | 272.00 | 276.50 | 276.50 | 667,445 |
| 2022-09-13 | 281.00 | 282.50 | 277.00 | 278.50 | 278.50 | 501,227 |
| 2022-09-12 | 280.00 | 283.00 | 277.00 | 280.00 | 280.00 | 254,309 |
| 2022-09-08 | 279.00 | 281.00 | 277.00 | 279.00 | 279.00 | 359,382 |
| 2022-09-07 | 280.00 | 280.00 | 266.50 | 278.50 | 278.50 | 879,375 |
| 2022-09-06 | 285.00 | 285.50 | 281.50 | 281.50 | 281.50 | 346,911 |
| 2022-09-05 | 283.50 | 285.00 | 280.50 | 281.50 | 281.50 | 210,746 |
| 2022-09-02 | 280.50 | 285.50 | 280.50 | 281.50 | 281.50 | 380,800 |
| 2022-09-01 | 279.00 | 284.50 | 277.50 | 282.50 | 282.50 | 500,707 |
| 2022-08-31 | 280.00 | 283.00 | 279.50 | 283.00 | 283.00 | 343,253 |
| 2022-08-30 | 273.00 | 280.00 | 273.00 | 280.00 | 280.00 | 214,729 |
| 2022-08-29 | 272.00 | 273.50 | 271.00 | 273.00 | 273.00 | 248,879 |
| 2022-08-26 | 279.50 | 286.50 | 277.50 | 277.50 | 277.50 | 490,053 |
| 2022-08-25 | 283.00 | 283.50 | 279.00 | 279.50 | 279.50 | 314,578 |
| 2022-08-24 | 271.00 | 283.00 | 271.00 | 281.00 | 281.00 | 485,852 |
| 2022-08-23 | 273.00 | 273.00 | 270.50 | 271.00 | 271.00 | 205,893 |
| 2022-08-22 | 276.00 | 279.00 | 275.00 | 275.00 | 275.00 | 246,672 |
| 2022-08-19 | 279.00 | 279.00 | 274.50 | 276.00 | 276.00 | 450,949 |
| 2022-08-18 | 285.00 | 287.00 | 281.00 | 285.50 | 278.54 | 1,007,466 |
| 2022-08-17 | 278.50 | 286.00 | 278.50 | 284.00 | 277.08 | 892,474 |
| 2022-08-16 | 278.00 | 283.00 | 277.00 | 282.00 | 275.13 | 716,636 |
| 2022-08-15 | 277.50 | 280.00 | 277.50 | 278.00 | 271.22 | 452,158 |
| 2022-08-12 | 281.50 | 281.50 | 276.50 | 277.50 | 270.74 | 319,452 |
| 2022-08-11 | 278.00 | 282.50 | 273.50 | 278.00 | 271.22 | 828,829 |
| 2022-08-10 | 273.00 | 276.50 | 271.50 | 276.00 | 269.27 | 564,537 |
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.