Sinbon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 267.00 | 268.00 | 263.50 | 265.00 | 265.00 | 937,473 |
| 2024-10-29 | 269.00 | 269.00 | 263.00 | 265.00 | 265.00 | 1,161,735 |
| 2024-10-28 | 273.50 | 274.00 | 268.00 | 269.00 | 269.00 | 1,153,301 |
| 2024-10-25 | 275.50 | 278.00 | 270.50 | 271.50 | 271.50 | 1,490,547 |
| 2024-10-24 | 277.50 | 279.50 | 273.00 | 274.00 | 274.00 | 2,736,959 |
| 2024-10-23 | 291.00 | 291.50 | 278.00 | 278.00 | 278.00 | 2,642,564 |
| 2024-10-22 | 293.00 | 293.00 | 288.50 | 291.00 | 291.00 | 503,502 |
| 2024-10-21 | 295.00 | 300.00 | 293.00 | 294.50 | 294.50 | 578,325 |
| 2024-10-18 | 297.00 | 299.00 | 290.50 | 291.50 | 291.50 | 739,934 |
| 2024-10-17 | 297.50 | 299.50 | 295.50 | 295.50 | 295.50 | 251,300 |
| 2024-10-16 | 295.50 | 300.50 | 295.50 | 299.00 | 299.00 | 672,914 |
| 2024-10-15 | 300.00 | 305.00 | 297.00 | 301.00 | 301.00 | 698,052 |
| 2024-10-14 | 291.00 | 300.00 | 287.50 | 300.00 | 300.00 | 748,306 |
| 2024-10-11 | 293.00 | 293.00 | 288.00 | 291.00 | 291.00 | 243,113 |
| 2024-10-09 | 286.50 | 292.50 | 283.00 | 290.50 | 290.50 | 465,995 |
| 2024-10-08 | 286.50 | 288.00 | 282.00 | 285.50 | 285.50 | 773,234 |
| 2024-10-07 | 291.50 | 292.00 | 287.00 | 287.00 | 287.00 | 652,893 |
| 2024-10-04 | 294.00 | 294.50 | 288.50 | 288.50 | 288.50 | 1,881,265 |
| 2024-10-01 | 301.00 | 303.50 | 295.00 | 295.50 | 295.50 | 333,799 |
| 2024-09-30 | 302.00 | 305.50 | 298.50 | 300.50 | 300.50 | 393,127 |
| 2024-09-27 | 304.00 | 310.00 | 303.00 | 304.50 | 304.50 | 626,210 |
| 2024-09-26 | 307.00 | 307.00 | 302.50 | 303.00 | 303.00 | 469,034 |
| 2024-09-25 | 305.00 | 309.00 | 302.00 | 309.00 | 309.00 | 789,308 |
| 2024-09-24 | 298.50 | 304.00 | 295.50 | 304.00 | 304.00 | 570,622 |
| 2024-09-23 | 298.00 | 298.00 | 293.00 | 295.00 | 295.00 | 237,726 |
| 2024-09-20 | 294.50 | 301.00 | 293.50 | 295.00 | 295.00 | 903,530 |
| 2024-09-19 | 297.50 | 300.00 | 289.50 | 291.50 | 291.50 | 1,039,096 |
| 2024-09-18 | 296.50 | 306.50 | 296.50 | 299.00 | 299.00 | 1,042,471 |
| 2024-09-16 | 296.00 | 299.50 | 294.00 | 296.50 | 296.50 | 671,023 |
| 2024-09-13 | 304.00 | 310.00 | 291.50 | 291.50 | 291.50 | 692,690 |
| 2024-09-12 | 282.00 | 295.00 | 282.00 | 293.00 | 293.00 | 735,209 |
| 2024-09-11 | 291.00 | 292.50 | 277.00 | 279.00 | 279.00 | 1,048,753 |
| 2024-09-10 | 296.00 | 299.00 | 289.00 | 291.00 | 291.00 | 390,294 |
| 2024-09-09 | 287.00 | 292.50 | 286.00 | 292.50 | 292.50 | 465,838 |
| 2024-09-06 | 291.00 | 294.50 | 290.00 | 292.50 | 292.50 | 299,087 |
| 2024-09-05 | 296.00 | 297.00 | 290.00 | 290.50 | 290.50 | 520,025 |
| 2024-09-04 | 292.00 | 298.00 | 290.00 | 292.00 | 292.00 | 838,158 |
| 2024-09-03 | 306.00 | 306.00 | 299.00 | 300.00 | 300.00 | 595,441 |
| 2024-09-02 | 300.00 | 303.00 | 298.50 | 302.50 | 302.50 | 924,614 |
| 2024-08-30 | 292.50 | 297.00 | 290.50 | 297.00 | 297.00 | 967,635 |
| 2024-08-29 | 283.50 | 293.50 | 283.50 | 290.00 | 290.00 | 616,888 |
| 2024-08-28 | 288.00 | 289.00 | 286.00 | 286.00 | 286.00 | 394,022 |
| 2024-08-27 | 286.00 | 289.00 | 285.00 | 288.00 | 288.00 | 355,564 |
| 2024-08-26 | 290.00 | 291.50 | 285.50 | 286.00 | 286.00 | 1,019,538 |
| 2024-08-23 | 286.00 | 288.00 | 283.50 | 285.50 | 285.50 | 1,040,459 |
| 2024-08-22 | 293.00 | 295.50 | 287.50 | 290.00 | 290.00 | 879,221 |
| 2024-08-21 | 295.00 | 296.50 | 289.00 | 292.50 | 292.50 | 650,727 |
| 2024-08-20 | 294.00 | 297.50 | 291.50 | 295.50 | 295.50 | 952,233 |
| 2024-08-19 | 298.00 | 299.00 | 290.50 | 291.50 | 291.50 | 1,145,469 |
| 2024-08-16 | 299.50 | 300.50 | 295.00 | 298.50 | 298.50 | 1,640,377 |
| 2024-08-15 | 307.50 | 309.50 | 300.00 | 302.00 | 302.00 | 1,525,833 |
| 2024-08-14 | 310.00 | 318.50 | 306.50 | 309.50 | 309.50 | 1,970,029 |
| 2024-08-13 | 302.00 | 307.50 | 300.00 | 303.50 | 303.50 | 1,584,684 |
| 2024-08-12 | 301.00 | 301.00 | 294.00 | 299.00 | 299.00 | 1,128,308 |
| 2024-08-09 | 298.50 | 302.00 | 294.00 | 297.50 | 297.50 | 1,359,394 |
| 2024-08-08 | 286.00 | 294.50 | 286.00 | 288.50 | 288.50 | 1,249,917 |
| 2024-08-07 | 281.50 | 298.50 | 281.50 | 290.00 | 290.00 | 1,711,304 |
| 2024-08-06 | 298.00 | 299.50 | 271.50 | 278.00 | 278.00 | 1,227,497 |
| 2024-08-05 | 295.50 | 296.00 | 280.00 | 281.50 | 281.50 | 1,245,575 |
| 2024-08-02 | 317.50 | 324.00 | 310.50 | 311.00 | 311.00 | 1,016,026 |
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.