Sinbon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 259.00 | 262.50 | 256.00 | 257.00 | 257.00 | 2,266,988 |
| 2025-02-03 | 257.00 | 263.00 | 256.00 | 259.00 | 259.00 | 1,857,287 |
| 2025-01-22 | 264.00 | 267.50 | 259.50 | 267.00 | 267.00 | 1,204,623 |
| 2025-01-21 | 258.50 | 264.00 | 256.00 | 261.00 | 261.00 | 1,143,294 |
| 2025-01-20 | 251.00 | 258.00 | 249.00 | 257.00 | 257.00 | 1,326,331 |
| 2025-01-17 | 252.00 | 253.50 | 250.00 | 250.50 | 250.50 | 606,011 |
| 2025-01-16 | 253.00 | 254.00 | 251.00 | 253.50 | 253.50 | 489,984 |
| 2025-01-15 | 254.50 | 254.50 | 250.00 | 250.50 | 250.50 | 551,387 |
| 2025-01-14 | 254.50 | 255.50 | 250.00 | 252.50 | 252.50 | 996,793 |
| 2025-01-13 | 262.00 | 262.00 | 253.00 | 255.00 | 255.00 | 703,596 |
| 2025-01-10 | 262.00 | 264.50 | 261.00 | 262.00 | 262.00 | 468,770 |
| 2025-01-09 | 270.00 | 271.00 | 262.00 | 263.00 | 263.00 | 993,966 |
| 2025-01-08 | 272.00 | 274.50 | 267.50 | 270.50 | 270.50 | 1,147,261 |
| 2025-01-07 | 277.00 | 278.50 | 273.00 | 275.50 | 275.50 | 1,115,161 |
| 2025-01-06 | 276.00 | 282.00 | 271.50 | 275.50 | 275.50 | 2,414,116 |
| 2025-01-03 | 260.00 | 271.00 | 259.50 | 270.00 | 270.00 | 1,641,306 |
| 2025-01-02 | 258.50 | 265.50 | 255.00 | 256.50 | 256.50 | 1,492,233 |
| 2024-12-31 | 258.00 | 262.00 | 255.00 | 262.00 | 262.00 | 1,245,885 |
| 2024-12-30 | 264.00 | 266.50 | 259.00 | 259.00 | 259.00 | 1,538,274 |
| 2024-12-27 | 264.50 | 264.50 | 261.00 | 261.50 | 261.50 | 327,518 |
| 2024-12-26 | 265.00 | 267.00 | 263.00 | 263.00 | 263.00 | 504,251 |
| 2024-12-25 | 263.00 | 267.50 | 261.00 | 262.50 | 262.50 | 352,016 |
| 2024-12-24 | 261.50 | 267.50 | 260.00 | 260.00 | 260.00 | 747,552 |
| 2024-12-23 | 258.50 | 262.50 | 255.50 | 260.00 | 260.00 | 1,098,101 |
| 2024-12-20 | 259.00 | 264.50 | 254.00 | 254.00 | 254.00 | 1,402,532 |
| 2024-12-19 | 256.00 | 263.00 | 256.00 | 260.50 | 260.50 | 1,286,078 |
| 2024-12-18 | 256.50 | 263.00 | 254.00 | 260.50 | 260.50 | 1,131,162 |
| 2024-12-17 | 257.00 | 261.00 | 255.00 | 258.00 | 258.00 | 1,168,782 |
| 2024-12-16 | 266.00 | 266.00 | 257.00 | 257.00 | 257.00 | 595,110 |
| 2024-12-13 | 266.50 | 269.00 | 261.00 | 263.00 | 263.00 | 1,105,004 |
| 2024-12-12 | 262.00 | 270.00 | 262.00 | 269.00 | 269.00 | 1,702,819 |
| 2024-12-11 | 260.50 | 260.50 | 255.00 | 257.00 | 257.00 | 404,918 |
| 2024-12-10 | 257.00 | 262.00 | 257.00 | 261.00 | 261.00 | 412,302 |
| 2024-12-09 | 264.00 | 264.00 | 255.50 | 256.50 | 256.50 | 629,807 |
| 2024-12-06 | 262.50 | 264.00 | 260.50 | 263.50 | 263.50 | 534,012 |
| 2024-12-05 | 263.00 | 264.00 | 257.00 | 259.00 | 259.00 | 668,838 |
| 2024-12-04 | 255.50 | 260.50 | 254.50 | 260.50 | 260.50 | 1,069,182 |
| 2024-12-03 | 254.50 | 256.00 | 250.50 | 250.50 | 250.50 | 1,314,159 |
| 2024-12-02 | 256.00 | 259.00 | 249.00 | 251.00 | 251.00 | 1,604,908 |
| 2024-11-29 | 250.00 | 256.50 | 247.50 | 255.50 | 255.50 | 1,206,036 |
| 2024-11-28 | 260.00 | 260.00 | 249.00 | 249.50 | 249.50 | 1,177,142 |
| 2024-11-27 | 265.00 | 265.50 | 260.00 | 260.00 | 260.00 | 358,071 |
| 2024-11-26 | 268.00 | 269.50 | 265.00 | 265.00 | 265.00 | 560,189 |
| 2024-11-25 | 266.00 | 268.00 | 263.00 | 268.00 | 268.00 | 753,618 |
| 2024-11-22 | 259.50 | 266.00 | 259.00 | 265.00 | 265.00 | 1,139,062 |
| 2024-11-21 | 260.50 | 260.50 | 257.00 | 258.00 | 258.00 | 1,009,968 |
| 2024-11-20 | 262.00 | 262.50 | 258.50 | 260.50 | 260.50 | 840,794 |
| 2024-11-19 | 256.50 | 259.50 | 253.50 | 259.50 | 259.50 | 987,694 |
| 2024-11-18 | 255.00 | 257.50 | 252.00 | 253.50 | 253.50 | 1,125,950 |
| 2024-11-15 | 254.50 | 259.50 | 252.00 | 255.00 | 255.00 | 2,939,942 |
| 2024-11-14 | 254.00 | 257.00 | 251.00 | 251.00 | 251.00 | 1,686,749 |
| 2024-11-13 | 255.00 | 255.50 | 253.00 | 253.50 | 253.50 | 2,419,499 |
| 2024-11-12 | 260.50 | 262.50 | 256.00 | 258.00 | 258.00 | 1,606,694 |
| 2024-11-11 | 265.00 | 265.50 | 261.50 | 264.00 | 264.00 | 561,241 |
| 2024-11-08 | 270.00 | 270.00 | 261.50 | 265.00 | 265.00 | 1,189,952 |
| 2024-11-07 | 265.50 | 270.50 | 265.50 | 268.50 | 268.50 | 553,631 |
| 2024-11-06 | 264.00 | 268.00 | 262.50 | 267.50 | 267.50 | 1,024,489 |
| 2024-11-05 | 264.50 | 265.50 | 260.00 | 260.50 | 260.50 | 2,071,333 |
| 2024-11-04 | 266.50 | 267.00 | 264.00 | 264.50 | 264.50 | 1,145,588 |
| 2024-11-01 | 263.00 | 267.50 | 258.50 | 266.50 | 266.50 | 1,792,132 |
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.