Sinbon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 277.50 | 280.50 | 274.50 | 277.50 | 270.74 | 303,679 |
| 2022-02-14 | 269.50 | 278.50 | 267.50 | 277.50 | 270.74 | 559,868 |
| 2022-02-11 | 269.50 | 274.00 | 267.50 | 273.50 | 266.83 | 358,744 |
| 2022-02-10 | 268.50 | 272.00 | 265.50 | 270.50 | 263.91 | 439,733 |
| 2022-02-09 | 262.50 | 272.00 | 262.50 | 271.00 | 264.40 | 861,325 |
| 2022-02-08 | 269.50 | 270.00 | 261.00 | 262.50 | 256.10 | 689,672 |
| 2022-02-07 | 261.50 | 270.00 | 257.00 | 263.00 | 256.59 | 1,570,086 |
| 2022-01-26 | 278.50 | 278.50 | 267.50 | 267.50 | 260.98 | 740,388 |
| 2022-01-25 | 277.00 | 282.50 | 274.50 | 282.00 | 275.13 | 635,640 |
| 2022-01-24 | 277.00 | 281.50 | 273.50 | 279.50 | 272.69 | 311,770 |
| 2022-01-21 | 277.50 | 282.50 | 275.50 | 276.00 | 269.27 | 823,206 |
| 2022-01-20 | 283.00 | 284.00 | 277.50 | 279.50 | 272.69 | 184,148 |
| 2022-01-19 | 280.50 | 283.00 | 277.00 | 282.00 | 275.13 | 262,643 |
| 2022-01-18 | 284.50 | 285.00 | 279.00 | 281.00 | 274.15 | 295,146 |
| 2022-01-17 | 276.50 | 286.00 | 276.00 | 282.00 | 275.13 | 499,895 |
| 2022-01-14 | 272.00 | 277.00 | 270.50 | 276.50 | 269.76 | 442,543 |
| 2022-01-13 | 272.00 | 273.50 | 267.50 | 273.50 | 266.83 | 270,388 |
| 2022-01-12 | 269.00 | 271.50 | 268.00 | 271.50 | 264.88 | 165,037 |
| 2022-01-11 | 277.00 | 277.00 | 267.00 | 268.00 | 261.47 | 375,227 |
| 2022-01-10 | 276.00 | 277.00 | 271.00 | 276.50 | 269.76 | 615,877 |
| 2022-01-07 | 283.00 | 286.00 | 277.00 | 277.00 | 270.25 | 603,701 |
| 2022-01-06 | 283.00 | 286.50 | 278.50 | 286.50 | 279.52 | 1,074,086 |
| 2022-01-05 | 284.50 | 288.00 | 282.50 | 288.00 | 280.98 | 1,074,803 |
| 2022-01-04 | 282.50 | 288.00 | 280.00 | 283.00 | 276.10 | 831,260 |
| 2022-01-03 | 286.00 | 286.50 | 280.00 | 282.50 | 275.61 | 562,118 |
| 2021-12-30 | 287.00 | 287.50 | 280.00 | 284.00 | 277.08 | 659,482 |
| 2021-12-29 | 296.50 | 298.50 | 284.50 | 287.00 | 280.01 | 1,142,908 |
| 2021-12-28 | 298.00 | 301.50 | 290.50 | 295.00 | 287.81 | 2,031,430 |
| 2021-12-27 | 290.50 | 298.50 | 281.50 | 297.00 | 289.76 | 3,062,846 |
| 2021-12-24 | 268.50 | 289.50 | 265.00 | 289.50 | 282.44 | 3,251,066 |
| 2021-12-23 | 265.00 | 270.00 | 263.00 | 263.50 | 257.08 | 974,394 |
| 2021-12-22 | 262.50 | 265.00 | 260.50 | 262.00 | 255.61 | 233,086 |
| 2021-12-21 | 260.50 | 264.00 | 255.50 | 262.50 | 256.10 | 522,952 |
| 2021-12-20 | 259.00 | 264.00 | 255.00 | 258.50 | 252.20 | 592,068 |
| 2021-12-17 | 271.50 | 271.50 | 259.00 | 259.00 | 252.69 | 2,641,491 |
| 2021-12-16 | 274.50 | 276.50 | 272.00 | 275.00 | 268.30 | 1,056,044 |
| 2021-12-15 | 275.00 | 275.50 | 269.50 | 271.00 | 264.40 | 692,173 |
| 2021-12-14 | 265.50 | 277.50 | 265.50 | 272.00 | 265.37 | 2,432,444 |
| 2021-12-13 | 259.50 | 266.00 | 257.50 | 264.50 | 258.05 | 914,367 |
| 2021-12-10 | 251.00 | 258.00 | 251.00 | 258.00 | 251.71 | 470,825 |
| 2021-12-09 | 257.00 | 257.00 | 250.50 | 253.00 | 246.83 | 1,040,256 |
| 2021-12-08 | 270.50 | 272.00 | 256.50 | 257.00 | 250.74 | 1,395,172 |
| 2021-12-07 | 264.00 | 268.00 | 262.50 | 265.50 | 259.03 | 1,395,635 |
| 2021-12-06 | 264.50 | 266.00 | 257.00 | 259.50 | 253.18 | 491,999 |
| 2021-12-03 | 252.00 | 258.00 | 241.50 | 258.00 | 251.71 | 1,268,319 |
| 2021-12-02 | 250.00 | 254.00 | 250.00 | 252.00 | 245.86 | 547,094 |
| 2021-12-01 | 254.00 | 254.00 | 247.50 | 250.00 | 243.91 | 802,855 |
| 2021-11-30 | 258.00 | 259.50 | 254.50 | 254.50 | 248.30 | 556,044 |
| 2021-11-29 | 258.00 | 261.50 | 254.00 | 258.00 | 251.71 | 467,481 |
| 2021-11-26 | 260.00 | 262.00 | 257.00 | 258.50 | 252.20 | 592,890 |
| 2021-11-25 | 258.00 | 261.50 | 257.00 | 260.00 | 253.66 | 309,684 |
| 2021-11-24 | 263.00 | 265.00 | 256.00 | 258.00 | 251.71 | 490,905 |
| 2021-11-23 | 259.50 | 263.00 | 257.50 | 262.50 | 256.10 | 455,701 |
| 2021-11-22 | 260.00 | 260.00 | 255.00 | 259.50 | 253.18 | 326,181 |
| 2021-11-19 | 257.50 | 265.00 | 257.50 | 260.00 | 253.66 | 581,196 |
| 2021-11-18 | 256.00 | 259.00 | 254.50 | 257.50 | 251.22 | 432,099 |
| 2021-11-17 | 257.00 | 257.00 | 252.50 | 253.50 | 247.32 | 264,519 |
| 2021-11-16 | 253.00 | 256.00 | 253.00 | 254.50 | 248.30 | 454,518 |
| 2021-11-15 | 248.50 | 255.00 | 248.00 | 253.00 | 246.83 | 725,098 |
| 2021-11-12 | 242.00 | 248.00 | 241.00 | 247.50 | 241.47 | 569,723 |
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.