Sinbon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 269.00 | 273.50 | 268.50 | 273.00 | 266.35 | 596,011 |
| 2022-08-08 | 269.50 | 274.50 | 268.00 | 269.00 | 262.44 | 585,974 |
| 2022-08-05 | 272.50 | 276.00 | 270.50 | 271.00 | 264.40 | 690,449 |
| 2022-08-04 | 269.50 | 274.00 | 268.50 | 271.50 | 264.88 | 993,947 |
| 2022-08-03 | 271.50 | 275.50 | 264.50 | 265.00 | 258.54 | 670,090 |
| 2022-08-02 | 273.50 | 278.00 | 269.50 | 278.00 | 271.22 | 738,309 |
| 2022-08-01 | 278.00 | 282.50 | 272.00 | 273.50 | 266.83 | 576,995 |
| 2022-07-29 | 272.00 | 278.00 | 271.50 | 278.00 | 271.22 | 663,271 |
| 2022-07-28 | 277.00 | 277.00 | 268.00 | 271.50 | 264.88 | 586,997 |
| 2022-07-27 | 271.00 | 277.00 | 268.00 | 277.00 | 270.25 | 706,613 |
| 2022-07-26 | 261.50 | 274.00 | 261.50 | 270.50 | 263.91 | 969,660 |
| 2022-07-25 | 257.00 | 269.50 | 254.50 | 261.50 | 255.13 | 1,318,641 |
| 2022-07-22 | 246.50 | 255.00 | 246.50 | 253.50 | 247.32 | 673,674 |
| 2022-07-21 | 247.00 | 250.50 | 244.00 | 245.00 | 239.03 | 384,888 |
| 2022-07-20 | 254.00 | 255.50 | 246.00 | 247.00 | 240.98 | 325,178 |
| 2022-07-19 | 250.00 | 254.00 | 250.00 | 254.00 | 247.81 | 247,560 |
| 2022-07-18 | 253.00 | 253.00 | 248.50 | 250.00 | 243.91 | 245,933 |
| 2022-07-15 | 248.50 | 253.00 | 248.50 | 253.00 | 246.83 | 129,466 |
| 2022-07-14 | 247.00 | 252.00 | 245.00 | 252.00 | 245.86 | 335,500 |
| 2022-07-13 | 244.50 | 251.00 | 244.00 | 247.00 | 240.98 | 531,903 |
| 2022-07-12 | 245.00 | 245.00 | 239.50 | 241.50 | 235.61 | 197,834 |
| 2022-07-11 | 250.00 | 250.00 | 245.00 | 247.50 | 241.47 | 267,176 |
| 2022-07-08 | 242.50 | 249.50 | 242.50 | 248.00 | 241.96 | 249,810 |
| 2022-07-07 | 241.00 | 244.00 | 236.00 | 242.50 | 236.59 | 402,103 |
| 2022-07-06 | 242.00 | 242.00 | 234.50 | 236.50 | 230.74 | 385,774 |
| 2022-07-05 | 241.00 | 244.00 | 236.00 | 242.00 | 236.10 | 394,336 |
| 2022-07-04 | 236.00 | 238.50 | 231.50 | 236.00 | 230.25 | 368,109 |
| 2022-07-01 | 254.00 | 254.00 | 236.00 | 236.00 | 230.25 | 600,181 |
| 2022-06-30 | 254.00 | 257.50 | 251.50 | 254.00 | 247.81 | 518,219 |
| 2022-06-29 | 255.50 | 257.50 | 253.00 | 254.50 | 248.30 | 162,867 |
| 2022-06-28 | 261.00 | 261.00 | 256.00 | 257.50 | 251.22 | 334,741 |
| 2022-06-27 | 262.00 | 263.00 | 259.50 | 261.00 | 254.64 | 517,216 |
| 2022-06-24 | 253.00 | 261.50 | 253.00 | 258.50 | 252.20 | 423,634 |
| 2022-06-23 | 257.00 | 258.00 | 252.50 | 255.00 | 248.79 | 252,709 |
| 2022-06-22 | 254.50 | 257.50 | 253.00 | 254.50 | 248.30 | 322,732 |
| 2022-06-21 | 250.00 | 258.00 | 250.00 | 258.00 | 251.71 | 230,373 |
| 2022-06-20 | 258.00 | 258.00 | 248.00 | 250.00 | 243.91 | 361,764 |
| 2022-06-17 | 259.00 | 259.00 | 253.50 | 257.00 | 250.74 | 303,060 |
| 2022-06-16 | 259.50 | 264.00 | 257.00 | 259.50 | 253.18 | 331,912 |
| 2022-06-15 | 264.50 | 264.50 | 256.50 | 259.00 | 252.69 | 271,899 |
| 2022-06-14 | 264.50 | 265.00 | 258.50 | 264.50 | 258.05 | 288,949 |
| 2022-06-13 | 262.50 | 267.00 | 262.50 | 265.00 | 258.54 | 314,061 |
| 2022-06-10 | 265.00 | 269.00 | 263.00 | 268.50 | 261.96 | 280,058 |
| 2022-06-09 | 265.50 | 268.00 | 265.00 | 267.00 | 260.49 | 296,369 |
| 2022-06-08 | 266.00 | 268.00 | 264.00 | 266.50 | 260.00 | 476,735 |
| 2022-06-07 | 263.50 | 266.50 | 261.50 | 262.00 | 255.61 | 628,695 |
| 2022-06-06 | 254.00 | 258.00 | 251.00 | 258.00 | 251.71 | 290,236 |
| 2022-06-02 | 261.50 | 261.50 | 253.50 | 253.50 | 247.32 | 398,320 |
| 2022-06-01 | 258.50 | 262.00 | 258.00 | 261.50 | 255.13 | 491,031 |
| 2022-05-31 | 264.00 | 264.50 | 254.00 | 259.50 | 253.18 | 514,921 |
| 2022-05-30 | 262.50 | 264.00 | 259.00 | 263.00 | 256.59 | 197,840 |
| 2022-05-27 | 260.50 | 263.50 | 259.00 | 259.00 | 252.69 | 129,473 |
| 2022-05-26 | 261.00 | 262.50 | 257.50 | 260.00 | 253.66 | 101,728 |
| 2022-05-25 | 257.00 | 260.50 | 257.00 | 258.00 | 251.71 | 139,471 |
| 2022-05-24 | 262.50 | 264.00 | 255.00 | 255.00 | 248.79 | 352,184 |
| 2022-05-23 | 265.00 | 266.00 | 260.00 | 262.50 | 256.10 | 455,721 |
| 2022-05-20 | 258.00 | 264.50 | 256.00 | 261.00 | 254.64 | 419,834 |
| 2022-05-19 | 259.00 | 263.00 | 255.50 | 258.50 | 252.20 | 416,035 |
| 2022-05-18 | 259.00 | 266.00 | 257.50 | 265.00 | 258.54 | 707,256 |
| 2022-05-17 | 259.00 | 261.50 | 257.00 | 257.50 | 251.22 | 538,252 |
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.