Sinbon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 226.00 | 227.00 | 220.00 | 222.00 | 222.00 | 1,772,160 |
| 2025-05-02 | 223.50 | 227.00 | 220.00 | 224.50 | 224.50 | 1,411,062 |
| 2025-04-30 | 223.50 | 227.50 | 221.00 | 221.00 | 221.00 | 1,792,411 |
| 2025-04-29 | 215.00 | 222.00 | 215.00 | 220.00 | 220.00 | 1,149,260 |
| 2025-04-28 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 1,558,455 |
| 2025-04-25 | 210.00 | 219.00 | 208.50 | 215.00 | 215.00 | 2,316,182 |
| 2025-04-24 | 209.50 | 210.00 | 199.50 | 203.00 | 203.00 | 3,722,976 |
| 2025-04-23 | 200.00 | 212.00 | 199.50 | 208.00 | 208.00 | 3,851,499 |
| 2025-04-22 | 196.50 | 202.50 | 193.00 | 194.50 | 194.50 | 3,470,577 |
| 2025-04-21 | 210.00 | 211.00 | 198.50 | 200.00 | 200.00 | 1,465,116 |
| 2025-04-18 | 206.00 | 210.50 | 205.00 | 208.00 | 208.00 | 689,958 |
| 2025-04-17 | 204.50 | 207.00 | 200.00 | 204.50 | 204.50 | 3,149,899 |
| 2025-04-16 | 217.00 | 217.00 | 207.00 | 207.00 | 207.00 | 2,015,570 |
| 2025-04-15 | 221.00 | 221.50 | 215.00 | 220.50 | 220.50 | 2,796,106 |
| 2025-04-14 | 218.00 | 227.00 | 218.00 | 221.00 | 221.00 | 1,932,496 |
| 2025-04-11 | 198.00 | 219.00 | 186.50 | 213.50 | 213.50 | 4,300,600 |
| 2025-04-10 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1,497,749 |
| 2025-04-09 | 190.00 | 193.50 | 186.50 | 186.50 | 186.50 | 2,418,740 |
| 2025-04-08 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 799,075 |
| 2025-04-07 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 186,635 |
| 2025-04-02 | 254.50 | 258.00 | 252.00 | 255.00 | 255.00 | 1,258,174 |
| 2025-04-01 | 255.50 | 259.50 | 252.00 | 254.50 | 254.50 | 1,790,099 |
| 2025-03-31 | 260.00 | 263.00 | 253.50 | 254.50 | 254.50 | 2,961,717 |
| 2025-03-28 | 271.50 | 271.50 | 263.00 | 265.00 | 265.00 | 1,548,146 |
| 2025-03-27 | 271.50 | 272.50 | 269.50 | 271.50 | 271.50 | 461,559 |
| 2025-03-26 | 275.50 | 278.00 | 274.00 | 276.00 | 276.00 | 371,987 |
| 2025-03-25 | 277.00 | 278.00 | 270.00 | 274.00 | 274.00 | 1,358,482 |
| 2025-03-24 | 284.50 | 291.00 | 272.50 | 272.50 | 272.50 | 2,320,388 |
| 2025-03-21 | 279.00 | 286.50 | 277.50 | 283.50 | 283.50 | 1,299,770 |
| 2025-03-20 | 282.00 | 282.50 | 278.50 | 280.00 | 280.00 | 717,001 |
| 2025-03-19 | 283.50 | 288.00 | 278.00 | 279.00 | 279.00 | 1,401,583 |
| 2025-03-18 | 284.50 | 286.50 | 280.00 | 285.00 | 285.00 | 1,133,483 |
| 2025-03-17 | 283.00 | 286.00 | 280.00 | 282.00 | 282.00 | 823,616 |
| 2025-03-14 | 279.00 | 284.00 | 273.50 | 280.50 | 280.50 | 1,945,732 |
| 2025-03-13 | 287.00 | 292.00 | 278.50 | 278.50 | 278.50 | 1,707,515 |
| 2025-03-12 | 284.00 | 289.50 | 282.00 | 285.50 | 285.50 | 1,324,234 |
| 2025-03-11 | 275.00 | 282.50 | 273.00 | 281.00 | 281.00 | 3,312,806 |
| 2025-03-10 | 290.50 | 296.50 | 285.50 | 288.50 | 288.50 | 2,227,868 |
| 2025-03-07 | 288.00 | 299.50 | 287.00 | 293.50 | 293.50 | 2,965,728 |
| 2025-03-06 | 299.00 | 305.50 | 293.00 | 293.00 | 293.00 | 2,747,087 |
| 2025-03-05 | 302.00 | 306.00 | 294.50 | 296.00 | 296.00 | 2,088,385 |
| 2025-03-04 | 299.00 | 301.00 | 294.50 | 297.50 | 297.50 | 2,160,322 |
| 2025-03-03 | 299.00 | 303.50 | 293.00 | 300.00 | 300.00 | 3,812,690 |
| 2025-02-27 | 315.00 | 328.50 | 304.00 | 304.00 | 304.00 | 6,485,563 |
| 2025-02-26 | 303.00 | 324.50 | 298.50 | 319.50 | 319.50 | 6,718,163 |
| 2025-02-25 | 302.00 | 318.00 | 300.50 | 300.50 | 300.50 | 6,208,597 |
| 2025-02-24 | 301.00 | 313.00 | 298.00 | 305.00 | 305.00 | 7,496,716 |
| 2025-02-21 | 278.00 | 303.50 | 274.50 | 301.00 | 301.00 | 6,625,070 |
| 2025-02-20 | 274.00 | 279.00 | 272.50 | 276.00 | 276.00 | 976,542 |
| 2025-02-19 | 269.00 | 274.00 | 268.00 | 273.00 | 273.00 | 1,096,548 |
| 2025-02-18 | 270.00 | 271.50 | 267.50 | 269.00 | 269.00 | 579,525 |
| 2025-02-17 | 267.00 | 269.50 | 266.00 | 269.50 | 269.50 | 566,197 |
| 2025-02-14 | 268.50 | 269.00 | 264.00 | 264.00 | 264.00 | 998,235 |
| 2025-02-13 | 267.00 | 272.50 | 267.00 | 269.00 | 269.00 | 995,847 |
| 2025-02-12 | 268.50 | 269.00 | 264.00 | 266.00 | 266.00 | 863,243 |
| 2025-02-11 | 268.00 | 274.00 | 265.00 | 266.00 | 266.00 | 1,154,782 |
| 2025-02-10 | 272.00 | 272.50 | 266.00 | 268.00 | 268.00 | 705,330 |
| 2025-02-07 | 268.00 | 275.00 | 263.00 | 271.00 | 271.00 | 1,150,149 |
| 2025-02-06 | 266.00 | 275.00 | 264.00 | 265.50 | 265.50 | 915,049 |
| 2025-02-05 | 261.00 | 266.50 | 260.00 | 264.50 | 264.50 | 1,164,237 |
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.