Sinbon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 256.50 | 261.00 | 254.00 | 259.00 | 252.69 | 827,850 |
| 2022-05-13 | 245.00 | 257.00 | 245.00 | 254.00 | 247.81 | 705,113 |
| 2022-05-12 | 248.00 | 248.00 | 242.00 | 242.00 | 236.10 | 475,516 |
| 2022-05-11 | 248.50 | 251.00 | 246.00 | 248.00 | 241.96 | 548,617 |
| 2022-05-10 | 245.00 | 249.50 | 241.00 | 248.50 | 242.44 | 580,740 |
| 2022-05-09 | 250.50 | 250.50 | 246.50 | 248.50 | 242.44 | 406,227 |
| 2022-05-06 | 250.00 | 251.50 | 248.00 | 251.00 | 244.88 | 655,664 |
| 2022-05-05 | 258.00 | 261.00 | 254.50 | 256.00 | 249.76 | 651,898 |
| 2022-05-04 | 260.00 | 263.00 | 252.50 | 254.00 | 247.81 | 578,438 |
| 2022-05-03 | 259.50 | 261.50 | 256.00 | 257.50 | 251.22 | 198,650 |
| 2022-04-29 | 262.00 | 267.00 | 258.00 | 260.50 | 254.15 | 317,596 |
| 2022-04-28 | 255.00 | 264.00 | 255.00 | 262.00 | 255.61 | 688,548 |
| 2022-04-27 | 255.50 | 255.50 | 249.00 | 252.50 | 246.35 | 617,936 |
| 2022-04-26 | 257.50 | 263.00 | 248.50 | 262.50 | 256.10 | 921,903 |
| 2022-04-25 | 271.00 | 271.00 | 253.00 | 254.50 | 248.30 | 834,344 |
| 2022-04-22 | 272.00 | 274.00 | 267.50 | 269.00 | 262.44 | 712,411 |
| 2022-04-21 | 278.00 | 279.50 | 269.00 | 269.50 | 262.93 | 1,061,107 |
| 2022-04-20 | 257.50 | 282.50 | 257.00 | 281.00 | 274.15 | 1,877,021 |
| 2022-04-19 | 254.50 | 257.00 | 254.50 | 257.00 | 250.74 | 224,691 |
| 2022-04-18 | 253.00 | 254.50 | 251.00 | 253.00 | 246.83 | 188,279 |
| 2022-04-15 | 254.50 | 257.00 | 252.00 | 253.00 | 246.83 | 326,062 |
| 2022-04-14 | 257.00 | 258.00 | 256.00 | 257.00 | 250.74 | 296,257 |
| 2022-04-13 | 251.00 | 259.00 | 250.50 | 257.50 | 251.22 | 467,650 |
| 2022-04-12 | 248.00 | 251.50 | 244.00 | 247.00 | 240.98 | 333,789 |
| 2022-04-11 | 260.50 | 263.00 | 247.00 | 249.00 | 242.93 | 900,546 |
| 2022-04-08 | 251.50 | 264.00 | 251.50 | 264.00 | 257.57 | 900,081 |
| 2022-04-07 | 254.50 | 258.00 | 249.50 | 251.50 | 245.37 | 896,876 |
| 2022-04-06 | 261.00 | 261.00 | 255.00 | 257.50 | 251.22 | 602,251 |
| 2022-04-01 | 261.00 | 263.50 | 254.50 | 261.00 | 254.64 | 437,335 |
| 2022-03-31 | 258.00 | 260.00 | 256.00 | 260.00 | 253.66 | 537,493 |
| 2022-03-30 | 254.00 | 257.50 | 254.00 | 256.50 | 250.25 | 196,156 |
| 2022-03-29 | 256.50 | 256.50 | 253.00 | 254.00 | 247.81 | 110,906 |
| 2022-03-28 | 252.50 | 257.00 | 247.50 | 256.50 | 250.25 | 343,753 |
| 2022-03-25 | 256.00 | 257.00 | 253.50 | 253.50 | 247.32 | 127,970 |
| 2022-03-24 | 253.00 | 256.50 | 252.50 | 254.00 | 247.81 | 204,125 |
| 2022-03-23 | 258.00 | 258.50 | 252.00 | 255.50 | 249.27 | 491,097 |
| 2022-03-22 | 259.00 | 259.00 | 254.00 | 255.00 | 248.79 | 100,717 |
| 2022-03-21 | 252.00 | 261.50 | 252.00 | 254.50 | 248.30 | 538,902 |
| 2022-03-18 | 247.00 | 250.00 | 243.00 | 247.50 | 241.47 | 742,609 |
| 2022-03-17 | 238.00 | 245.00 | 237.50 | 242.00 | 236.10 | 1,247,911 |
| 2022-03-16 | 234.00 | 240.00 | 232.00 | 232.50 | 226.83 | 1,021,284 |
| 2022-03-15 | 255.00 | 255.00 | 234.00 | 234.00 | 228.30 | 1,800,961 |
| 2022-03-14 | 260.00 | 262.50 | 256.00 | 259.00 | 252.69 | 1,176,309 |
| 2022-03-11 | 268.00 | 271.00 | 267.50 | 267.50 | 260.98 | 247,812 |
| 2022-03-10 | 265.00 | 272.00 | 265.00 | 271.50 | 264.88 | 2,242,554 |
| 2022-03-09 | 259.00 | 264.00 | 257.00 | 261.50 | 255.13 | 368,896 |
| 2022-03-08 | 256.50 | 263.00 | 256.50 | 258.00 | 251.71 | 388,610 |
| 2022-03-07 | 269.50 | 269.50 | 261.50 | 263.50 | 257.08 | 218,752 |
| 2022-03-04 | 271.00 | 277.00 | 270.50 | 272.50 | 265.86 | 228,139 |
| 2022-03-03 | 274.50 | 277.00 | 272.00 | 272.50 | 265.86 | 194,892 |
| 2022-03-02 | 271.00 | 276.00 | 270.50 | 275.50 | 268.79 | 508,901 |
| 2022-03-01 | 268.50 | 277.50 | 265.00 | 270.50 | 263.91 | 653,902 |
| 2022-02-25 | 271.00 | 272.00 | 267.50 | 268.50 | 261.96 | 372,833 |
| 2022-02-24 | 272.50 | 273.00 | 268.50 | 270.50 | 263.91 | 281,626 |
| 2022-02-23 | 272.00 | 274.00 | 269.50 | 272.00 | 265.37 | 136,147 |
| 2022-02-22 | 276.00 | 276.50 | 269.50 | 270.50 | 263.91 | 443,498 |
| 2022-02-21 | 283.50 | 284.00 | 277.50 | 279.00 | 272.20 | 208,740 |
| 2022-02-18 | 286.50 | 288.00 | 280.00 | 283.50 | 276.59 | 321,253 |
| 2022-02-17 | 284.50 | 292.00 | 282.50 | 288.00 | 280.98 | 1,110,892 |
| 2022-02-16 | 280.50 | 286.00 | 278.00 | 281.50 | 274.64 | 308,725 |
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.