Sinbon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 241.50 | 245.50 | 238.00 | 241.00 | 241.00 | 2,278,228 |
| 2025-07-25 | 236.00 | 242.00 | 236.00 | 239.00 | 239.00 | 2,786,812 |
| 2025-07-24 | 229.00 | 246.00 | 229.00 | 234.50 | 234.50 | 3,538,959 |
| 2025-07-23 | 223.50 | 229.00 | 223.50 | 228.00 | 228.00 | 1,534,501 |
| 2025-07-22 | 230.00 | 230.00 | 218.50 | 221.00 | 221.00 | 2,110,551 |
| 2025-07-21 | 228.50 | 230.50 | 227.50 | 229.00 | 229.00 | 986,256 |
| 2025-07-18 | 232.00 | 232.00 | 226.50 | 229.00 | 229.00 | 1,428,203 |
| 2025-07-17 | 226.00 | 230.50 | 225.00 | 229.50 | 229.50 | 1,738,262 |
| 2025-07-16 | 227.00 | 229.00 | 224.50 | 224.50 | 224.50 | 1,764,784 |
| 2025-07-15 | 225.50 | 230.00 | 225.50 | 228.50 | 228.50 | 898,220 |
| 2025-07-14 | 228.50 | 229.00 | 224.50 | 225.50 | 225.50 | 970,639 |
| 2025-07-11 | 225.00 | 228.50 | 224.00 | 227.50 | 227.50 | 1,208,854 |
| 2025-07-10 | 224.00 | 225.00 | 222.00 | 224.50 | 224.50 | 713,184 |
| 2025-07-09 | 221.50 | 225.50 | 220.00 | 224.00 | 224.00 | 1,459,212 |
| 2025-07-08 | 219.50 | 222.00 | 219.00 | 221.50 | 221.50 | 820,293 |
| 2025-07-07 | 217.50 | 221.50 | 215.50 | 220.00 | 220.00 | 926,752 |
| 2025-07-04 | 221.50 | 223.00 | 215.50 | 217.00 | 217.00 | 2,332,131 |
| 2025-07-03 | 228.00 | 228.00 | 221.00 | 221.50 | 221.50 | 2,431,214 |
| 2025-07-02 | 225.00 | 231.00 | 223.50 | 229.00 | 229.00 | 1,764,580 |
| 2025-07-01 | 219.50 | 226.00 | 217.50 | 223.00 | 223.00 | 1,814,262 |
| 2025-06-30 | 219.50 | 221.50 | 214.00 | 218.50 | 218.50 | 2,141,420 |
| 2025-06-27 | 218.50 | 219.50 | 216.50 | 218.00 | 218.00 | 2,134,502 |
| 2025-06-26 | 219.00 | 221.50 | 217.00 | 218.50 | 218.50 | 4,118,352 |
| 2025-06-25 | 225.00 | 225.50 | 216.50 | 220.00 | 220.00 | 5,044,177 |
| 2025-06-24 | 218.00 | 224.00 | 218.00 | 223.00 | 223.00 | 3,306,033 |
| 2025-06-23 | 216.00 | 217.50 | 209.50 | 217.50 | 217.50 | 3,585,387 |
| 2025-06-20 | 222.50 | 222.50 | 216.50 | 218.50 | 218.50 | 4,405,638 |
| 2025-06-19 | 227.50 | 228.50 | 220.00 | 220.00 | 220.00 | 1,771,061 |
| 2025-06-18 | 225.00 | 229.50 | 225.00 | 227.00 | 227.00 | 1,425,022 |
| 2025-06-17 | 230.00 | 231.50 | 225.50 | 225.50 | 225.50 | 1,538,023 |
| 2025-06-16 | 221.00 | 230.00 | 220.00 | 228.00 | 228.00 | 1,327,525 |
| 2025-06-13 | 223.50 | 228.50 | 222.50 | 222.50 | 222.50 | 1,037,285 |
| 2025-06-12 | 225.00 | 229.00 | 224.50 | 226.50 | 226.50 | 1,039,405 |
| 2025-06-11 | 228.50 | 229.50 | 225.00 | 225.00 | 225.00 | 1,420,613 |
| 2025-06-10 | 230.00 | 233.00 | 227.00 | 227.50 | 227.50 | 1,978,259 |
| 2025-06-09 | 233.00 | 236.50 | 225.50 | 227.00 | 227.00 | 3,205,140 |
| 2025-06-06 | 225.50 | 226.00 | 222.50 | 224.00 | 224.00 | 832,005 |
| 2025-06-05 | 223.00 | 226.00 | 220.50 | 224.00 | 224.00 | 993,018 |
| 2025-06-04 | 220.00 | 226.50 | 218.50 | 221.00 | 221.00 | 2,507,124 |
| 2025-06-03 | 222.00 | 223.50 | 219.50 | 220.00 | 220.00 | 1,488,606 |
| 2025-06-02 | 229.50 | 229.50 | 218.00 | 218.50 | 218.50 | 2,177,686 |
| 2025-05-29 | 237.50 | 237.50 | 231.50 | 232.50 | 232.50 | 1,886,297 |
| 2025-05-28 | 239.50 | 241.00 | 233.50 | 235.50 | 235.50 | 1,560,101 |
| 2025-05-27 | 236.50 | 240.50 | 234.00 | 237.00 | 237.00 | 1,592,008 |
| 2025-05-26 | 228.00 | 237.00 | 228.00 | 235.50 | 235.50 | 2,125,512 |
| 2025-05-23 | 236.00 | 237.50 | 227.50 | 228.50 | 228.50 | 2,003,847 |
| 2025-05-22 | 233.00 | 235.50 | 229.50 | 234.50 | 234.50 | 1,372,133 |
| 2025-05-21 | 230.00 | 233.50 | 226.50 | 232.50 | 232.50 | 924,303 |
| 2025-05-20 | 235.00 | 235.50 | 226.00 | 227.50 | 227.50 | 875,116 |
| 2025-05-19 | 233.00 | 235.50 | 231.00 | 231.50 | 231.50 | 1,225,106 |
| 2025-05-16 | 234.00 | 236.50 | 232.50 | 233.50 | 233.50 | 543,044 |
| 2025-05-15 | 235.00 | 235.50 | 231.50 | 233.50 | 233.50 | 546,010 |
| 2025-05-14 | 230.00 | 236.00 | 230.00 | 235.00 | 235.00 | 834,562 |
| 2025-05-13 | 234.50 | 236.50 | 228.50 | 230.00 | 230.00 | 1,109,262 |
| 2025-05-12 | 228.50 | 229.00 | 224.50 | 226.50 | 226.50 | 1,295,042 |
| 2025-05-09 | 226.50 | 227.50 | 222.00 | 225.00 | 225.00 | 928,022 |
| 2025-05-08 | 222.50 | 228.50 | 222.50 | 226.50 | 226.50 | 1,079,173 |
| 2025-05-07 | 218.00 | 222.00 | 216.00 | 220.50 | 220.50 | 1,272,150 |
| 2025-05-06 | 216.00 | 221.50 | 214.50 | 218.00 | 218.00 | 1,031,283 |
| 2025-05-05 | 226.00 | 227.00 | 220.00 | 222.00 | 222.00 | 1,772,160 |
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.