Sinbon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 231.00 | 235.50 | 230.00 | 233.00 | 233.00 | 874,347 |
| 2025-10-21 | 227.00 | 233.00 | 227.00 | 230.50 | 230.50 | 1,138,990 |
| 2025-10-20 | 225.00 | 227.00 | 224.00 | 226.50 | 226.50 | 545,203 |
| 2025-10-17 | 223.50 | 228.00 | 223.50 | 224.50 | 224.50 | 1,126,234 |
| 2025-10-16 | 221.00 | 226.00 | 221.00 | 225.00 | 225.00 | 857,602 |
| 2025-10-15 | 217.50 | 221.50 | 215.50 | 220.50 | 220.50 | 1,503,441 |
| 2025-10-14 | 221.00 | 223.00 | 216.00 | 216.50 | 216.50 | 1,120,291 |
| 2025-10-13 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | 1,621,415 |
| 2025-10-09 | 228.00 | 230.00 | 226.50 | 229.00 | 229.00 | 693,521 |
| 2025-10-08 | 229.50 | 230.00 | 226.50 | 227.50 | 227.50 | 582,237 |
| 2025-10-07 | 225.00 | 229.50 | 223.00 | 228.00 | 228.00 | 945,234 |
| 2025-10-03 | 230.50 | 230.50 | 223.50 | 224.50 | 224.50 | 1,582,745 |
| 2025-10-02 | 227.00 | 230.00 | 225.50 | 227.50 | 227.50 | 1,131,611 |
| 2025-10-01 | 231.50 | 231.50 | 225.00 | 225.50 | 225.50 | 1,033,143 |
| 2025-09-30 | 231.00 | 231.00 | 227.00 | 230.00 | 230.00 | 1,022,496 |
| 2025-09-29 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2025-09-26 | 235.50 | 236.00 | 228.00 | 229.00 | 229.00 | 1,177,595 |
| 2025-09-25 | 236.00 | 238.50 | 235.50 | 236.50 | 236.50 | 736,756 |
| 2025-09-24 | 236.50 | 238.00 | 233.00 | 236.00 | 236.00 | 1,343,030 |
| 2025-09-23 | 238.50 | 239.50 | 236.00 | 236.50 | 236.50 | 1,172,379 |
| 2025-09-22 | 238.00 | 238.50 | 235.00 | 237.00 | 237.00 | 1,336,709 |
| 2025-09-19 | 237.00 | 242.00 | 236.00 | 237.00 | 237.00 | 2,842,586 |
| 2025-09-18 | 235.00 | 237.00 | 234.00 | 236.50 | 236.50 | 1,999,572 |
| 2025-09-17 | 232.00 | 238.50 | 232.00 | 235.50 | 235.50 | 3,133,516 |
| 2025-09-16 | 228.00 | 232.00 | 226.50 | 232.00 | 232.00 | 2,456,810 |
| 2025-09-15 | 222.50 | 229.00 | 220.00 | 228.00 | 228.00 | 3,515,826 |
| 2025-09-12 | 217.50 | 223.00 | 217.50 | 221.50 | 221.50 | 879,203 |
| 2025-09-11 | 222.00 | 222.50 | 217.00 | 217.00 | 217.00 | 1,209,531 |
| 2025-09-10 | 219.50 | 224.00 | 218.00 | 222.00 | 222.00 | 1,049,802 |
| 2025-09-09 | 219.00 | 221.00 | 218.00 | 219.50 | 219.50 | 1,051,260 |
| 2025-09-08 | 217.50 | 221.00 | 216.00 | 219.00 | 219.00 | 816,342 |
| 2025-09-05 | 216.00 | 218.50 | 216.00 | 216.50 | 216.50 | 626,755 |
| 2025-09-04 | 221.00 | 221.50 | 213.00 | 215.50 | 215.50 | 1,829,181 |
| 2025-09-03 | 220.50 | 221.00 | 218.00 | 220.50 | 220.50 | 867,224 |
| 2025-09-02 | 225.00 | 225.50 | 221.00 | 222.00 | 222.00 | 743,200 |
| 2025-09-01 | 233.50 | 233.50 | 221.00 | 221.50 | 221.50 | 1,477,216 |
| 2025-08-29 | 235.50 | 235.50 | 231.50 | 233.00 | 233.00 | 544,137 |
| 2025-08-28 | 232.00 | 235.50 | 231.00 | 234.00 | 234.00 | 794,571 |
| 2025-08-27 | 228.00 | 233.00 | 227.00 | 231.00 | 231.00 | 1,813,263 |
| 2025-08-26 | 226.00 | 228.00 | 223.00 | 226.00 | 226.00 | 828,159 |
| 2025-08-25 | 226.50 | 228.00 | 225.50 | 227.00 | 227.00 | 671,451 |
| 2025-08-22 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 1,496,393 |
| 2025-08-21 | 228.00 | 231.50 | 225.00 | 227.50 | 227.50 | 3,148,454 |
| 2025-08-20 | 245.50 | 246.50 | 238.00 | 238.00 | 227.75 | 1,906,647 |
| 2025-08-19 | 253.50 | 253.50 | 244.50 | 246.50 | 235.88 | 1,912,208 |
| 2025-08-18 | 250.00 | 254.00 | 249.00 | 250.50 | 239.71 | 1,350,607 |
| 2025-08-15 | 246.50 | 250.00 | 245.00 | 246.50 | 235.88 | 832,155 |
| 2025-08-14 | 247.00 | 249.50 | 245.00 | 245.00 | 245.00 | 868,291 |
| 2025-08-13 | 252.50 | 252.50 | 245.50 | 248.00 | 248.00 | 994,032 |
| 2025-08-12 | 250.50 | 253.50 | 247.00 | 248.50 | 248.50 | 1,303,171 |
| 2025-08-11 | 246.00 | 249.00 | 244.50 | 248.00 | 248.00 | 836,142 |
| 2025-08-08 | 243.50 | 248.00 | 243.50 | 245.00 | 245.00 | 962,116 |
| 2025-08-07 | 247.00 | 247.00 | 242.50 | 242.50 | 242.50 | 920,787 |
| 2025-08-06 | 242.00 | 246.50 | 241.50 | 245.50 | 245.50 | 741,441 |
| 2025-08-05 | 240.50 | 244.50 | 240.00 | 243.00 | 243.00 | 931,606 |
| 2025-08-04 | 242.50 | 243.50 | 238.00 | 242.50 | 242.50 | 1,171,183 |
| 2025-08-01 | 243.00 | 247.50 | 241.50 | 243.50 | 243.50 | 1,361,814 |
| 2025-07-31 | 245.00 | 247.50 | 242.50 | 244.00 | 244.00 | 2,556,703 |
| 2025-07-30 | 240.00 | 243.00 | 235.00 | 242.50 | 242.50 | 1,499,257 |
| 2025-07-29 | 240.00 | 241.50 | 238.50 | 240.00 | 240.00 | 1,394,472 |
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.