Sinbon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 290.00 | 290.00 | 271.50 | 277.00 | 277.00 | 2,727,091 |
| 2026-04-24 | 286.00 | 302.00 | 285.00 | 290.00 | 290.00 | 3,924,947 |
| 2026-04-23 | 285.50 | 288.00 | 271.00 | 278.00 | 278.00 | 2,666,512 |
| 2026-04-22 | 283.00 | 287.00 | 281.00 | 283.50 | 283.50 | 1,887,868 |
| 2026-04-21 | 282.00 | 288.50 | 280.50 | 282.50 | 282.50 | 1,972,439 |
| 2026-04-20 | 280.50 | 284.00 | 274.00 | 279.50 | 279.50 | 2,034,923 |
| 2026-04-17 | 280.00 | 283.00 | 273.50 | 282.00 | 282.00 | 1,397,430 |
| 2026-04-16 | 270.00 | 280.00 | 269.50 | 279.50 | 279.50 | 2,315,894 |
| 2026-04-15 | 271.50 | 273.50 | 267.50 | 268.50 | 268.50 | 1,270,233 |
| 2026-04-14 | 275.00 | 276.50 | 267.50 | 268.00 | 268.00 | 1,324,369 |
| 2026-04-13 | 276.00 | 276.00 | 270.00 | 273.00 | 273.00 | 880,894 |
| 2026-04-10 | 275.00 | 280.00 | 272.00 | 274.00 | 274.00 | 1,567,136 |
| 2026-04-09 | 272.50 | 274.50 | 267.50 | 272.00 | 272.00 | 1,131,321 |
| 2026-04-08 | 272.00 | 275.00 | 270.00 | 272.50 | 272.50 | 1,285,459 |
| 2026-04-07 | 267.00 | 275.00 | 264.00 | 266.50 | 266.50 | 2,191,737 |
| 2026-04-02 | 261.50 | 265.50 | 258.50 | 261.00 | 261.00 | 2,553,491 |
| 2026-04-01 | 257.00 | 263.00 | 255.00 | 259.50 | 259.50 | 2,732,347 |
| 2026-03-31 | 253.50 | 261.00 | 247.00 | 251.00 | 251.00 | 5,551,126 |
| 2026-03-30 | 259.50 | 259.50 | 253.50 | 255.50 | 255.50 | 1,703,242 |
| 2026-03-27 | 246.00 | 267.50 | 241.00 | 263.50 | 263.50 | 3,520,572 |
| 2026-03-26 | 256.50 | 256.50 | 247.00 | 247.00 | 247.00 | 3,410,602 |
| 2026-03-25 | 257.00 | 260.00 | 253.00 | 256.00 | 256.00 | 1,675,310 |
| 2026-03-24 | 280.00 | 282.00 | 250.50 | 250.50 | 250.50 | 3,741,042 |
| 2026-03-23 | 267.50 | 277.50 | 266.50 | 274.00 | 274.00 | 5,897,948 |
| 2026-03-20 | 254.00 | 270.00 | 254.00 | 270.00 | 270.00 | 3,607,543 |
| 2026-03-19 | 247.00 | 249.00 | 243.50 | 245.50 | 245.50 | 978,354 |
| 2026-03-18 | 247.00 | 252.00 | 246.00 | 250.50 | 250.50 | 1,445,113 |
| 2026-03-17 | 241.50 | 248.00 | 240.50 | 245.00 | 245.00 | 1,292,120 |
| 2026-03-16 | 249.00 | 249.50 | 239.50 | 240.00 | 240.00 | 1,219,913 |
| 2026-03-13 | 239.00 | 250.00 | 236.00 | 246.50 | 246.50 | 2,465,483 |
| 2026-03-12 | 231.50 | 241.00 | 231.00 | 241.00 | 241.00 | 1,752,682 |
| 2026-03-11 | 224.00 | 234.50 | 224.00 | 231.50 | 231.50 | 980,321 |
| 2026-03-10 | 225.00 | 226.50 | 220.50 | 226.00 | 226.00 | 910,099 |
| 2026-03-09 | 220.00 | 222.50 | 211.50 | 219.50 | 219.50 | 1,750,873 |
| 2026-03-06 | 234.00 | 237.50 | 228.00 | 228.00 | 228.00 | 1,097,159 |
| 2026-03-05 | 227.00 | 235.00 | 226.00 | 234.00 | 234.00 | 1,038,385 |
| 2026-03-04 | 236.50 | 236.50 | 220.50 | 221.50 | 221.50 | 1,883,070 |
| 2026-03-03 | 243.00 | 243.50 | 236.50 | 237.00 | 237.00 | 904,475 |
| 2026-03-02 | 240.00 | 246.50 | 237.50 | 241.50 | 241.50 | 1,413,168 |
| 2026-02-26 | 242.50 | 245.50 | 240.50 | 244.00 | 244.00 | 2,084,699 |
| 2026-02-25 | 246.00 | 250.00 | 242.50 | 244.00 | 244.00 | 1,827,870 |
| 2026-02-24 | 243.00 | 243.50 | 236.50 | 240.50 | 240.50 | 1,861,245 |
| 2026-02-23 | 243.00 | 247.00 | 237.50 | 239.50 | 239.50 | 2,080,180 |
| 2026-02-11 | 235.00 | 237.50 | 230.00 | 233.00 | 233.00 | 1,269,069 |
| 2026-02-10 | 236.50 | 239.00 | 233.00 | 235.50 | 235.50 | 908,366 |
| 2026-02-09 | 242.50 | 242.50 | 233.50 | 235.00 | 235.00 | 1,415,875 |
| 2026-02-06 | 237.00 | 243.00 | 230.00 | 239.00 | 239.00 | 3,144,183 |
| 2026-02-05 | 234.50 | 242.00 | 231.50 | 239.00 | 239.00 | 2,742,281 |
| 2026-02-04 | 229.50 | 234.50 | 227.00 | 234.50 | 234.50 | 1,878,114 |
| 2026-02-03 | 232.00 | 234.00 | 224.00 | 230.00 | 230.00 | 2,319,089 |
| 2026-02-02 | 231.00 | 236.00 | 226.00 | 230.50 | 230.50 | 3,907,609 |
| 2026-01-30 | 225.00 | 234.00 | 217.00 | 233.50 | 233.50 | 9,855,774 |
| 2026-01-29 | 229.00 | 235.00 | 220.00 | 224.50 | 224.50 | 3,451,825 |
| 2026-01-28 | 227.50 | 229.50 | 223.50 | 228.00 | 228.00 | 3,590,457 |
| 2026-01-27 | 215.50 | 231.00 | 213.50 | 230.00 | 230.00 | 10,191,516 |
| 2026-01-26 | 193.50 | 210.00 | 193.50 | 210.00 | 210.00 | 4,049,266 |
| 2026-01-23 | 190.50 | 193.00 | 189.00 | 191.00 | 191.00 | 1,857,016 |
| 2026-01-22 | 190.00 | 192.00 | 187.50 | 189.00 | 189.00 | 1,483,620 |
| 2026-01-21 | 191.00 | 191.00 | 185.00 | 186.50 | 186.50 | 1,681,528 |
| 2026-01-20 | 191.00 | 193.50 | 189.50 | 190.00 | 190.00 | 900,493 |
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.