SINBON Electronics Co., Ltd. (TPE:3023)
Taiwan · Delayed Price · Currency is TWD 243.50
-0.50 (-0.20%)
Aug 1, 2025, 2:36 PM CST
SINBON Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 243.00 | 247.50 | 241.50 | 247.00 | - | 1.23% | 382,852 |
| Jul 31, 2025 | 245.00 | 247.50 | 242.50 | 244.00 | 244.00 | 0.62% | 2,581,893 |
| Jul 30, 2025 | 240.00 | 243.00 | 235.00 | 242.50 | 242.50 | 1.04% | 1,520,384 |
| Jul 29, 2025 | 240.00 | 241.50 | 238.50 | 240.00 | 240.00 | -0.41% | 1,417,702 |
| Jul 28, 2025 | 241.50 | 245.50 | 238.00 | 241.00 | 241.00 | 0.84% | 2,307,242 |
| Jul 25, 2025 | 236.00 | 242.00 | 236.00 | 239.00 | 239.00 | 1.92% | 2,836,055 |
| Jul 24, 2025 | 229.00 | 246.00 | 229.00 | 234.50 | 234.50 | 2.85% | 3,605,873 |
| Jul 23, 2025 | 223.50 | 229.00 | 223.50 | 228.00 | 228.00 | 3.17% | 1,552,536 |
| Jul 22, 2025 | 230.00 | 230.00 | 218.50 | 221.00 | 221.00 | -3.49% | 2,144,808 |
| Jul 21, 2025 | 228.50 | 230.50 | 227.50 | 229.00 | 229.00 | - | 998,635 |
| Jul 18, 2025 | 232.00 | 232.00 | 226.50 | 229.00 | 229.00 | -0.22% | 1,446,078 |
| Jul 17, 2025 | 226.00 | 230.50 | 225.00 | 229.50 | 229.50 | 2.23% | 1,757,738 |
| Jul 16, 2025 | 227.00 | 229.00 | 224.50 | 224.50 | 224.50 | -1.75% | 1,785,471 |
| Jul 15, 2025 | 225.50 | 230.00 | 225.50 | 228.50 | 228.50 | 1.33% | 916,535 |
| Jul 14, 2025 | 228.50 | 229.00 | 224.50 | 225.50 | 225.50 | -0.88% | 982,551 |
| Jul 11, 2025 | 225.00 | 228.50 | 224.00 | 227.50 | 227.50 | 1.34% | 1,228,340 |
| Jul 10, 2025 | 224.00 | 225.00 | 222.00 | 224.50 | 224.50 | 0.22% | 725,803 |
| Jul 9, 2025 | 221.50 | 225.50 | 220.00 | 224.00 | 224.00 | 1.13% | 1,478,726 |
| Jul 8, 2025 | 219.50 | 222.00 | 219.00 | 221.50 | 221.50 | 0.68% | 829,623 |
| Jul 7, 2025 | 217.50 | 221.50 | 215.50 | 220.00 | 220.00 | 1.38% | 945,219 |
| Jul 4, 2025 | 221.50 | 223.00 | 215.50 | 217.00 | 217.00 | -2.03% | 2,378,134 |
| Jul 3, 2025 | 228.00 | 228.00 | 221.00 | 221.50 | 221.50 | -3.28% | 2,477,859 |
| Jul 2, 2025 | 225.00 | 231.00 | 223.50 | 229.00 | 229.00 | 2.69% | 1,796,189 |
| Jul 1, 2025 | 219.50 | 226.00 | 217.50 | 223.00 | 223.00 | 2.06% | 1,840,719 |
| Jun 30, 2025 | 219.50 | 221.50 | 214.00 | 218.50 | 218.50 | 0.23% | 2,159,299 |
| Jun 27, 2025 | 218.50 | 219.50 | 216.50 | 218.00 | 218.00 | -0.23% | 2,162,740 |
| Jun 26, 2025 | 219.00 | 221.50 | 217.00 | 218.50 | 218.50 | -0.68% | 4,152,486 |
| Jun 25, 2025 | 225.00 | 225.50 | 216.50 | 220.00 | 220.00 | -1.35% | 5,086,589 |
| Jun 24, 2025 | 218.00 | 224.00 | 218.00 | 223.00 | 223.00 | 2.53% | 3,316,968 |
| Jun 23, 2025 | 216.00 | 217.50 | 209.50 | 217.50 | 217.50 | -0.46% | 3,609,506 |
| Jun 20, 2025 | 222.50 | 222.50 | 216.50 | 218.50 | 218.50 | -0.68% | 4,424,827 |
| Jun 19, 2025 | 227.50 | 228.50 | 220.00 | 220.00 | 220.00 | -3.08% | 1,795,366 |
| Jun 18, 2025 | 225.00 | 229.50 | 225.00 | 227.00 | 227.00 | 0.67% | 1,434,705 |
| Jun 17, 2025 | 230.00 | 231.50 | 225.50 | 225.50 | 225.50 | -1.10% | 1,549,636 |
| Jun 16, 2025 | 221.00 | 230.00 | 220.00 | 228.00 | 228.00 | 2.47% | 1,341,235 |
| Jun 13, 2025 | 223.50 | 228.50 | 222.50 | 222.50 | 222.50 | -1.77% | 1,054,428 |
| Jun 12, 2025 | 225.00 | 229.00 | 224.50 | 226.50 | 226.50 | 0.67% | 1,055,009 |
| Jun 11, 2025 | 228.50 | 229.50 | 225.00 | 225.00 | 225.00 | -1.10% | 1,452,011 |
| Jun 10, 2025 | 230.00 | 233.00 | 227.00 | 227.50 | 227.50 | 0.22% | 2,017,582 |
| Jun 9, 2025 | 233.00 | 236.50 | 225.50 | 227.00 | 227.00 | 1.34% | 3,233,072 |
| Jun 6, 2025 | 225.50 | 226.00 | 222.50 | 224.00 | 224.00 | - | 839,801 |
| Jun 5, 2025 | 223.00 | 226.00 | 220.50 | 224.00 | 224.00 | 1.36% | 1,000,300 |
| Jun 4, 2025 | 220.00 | 226.50 | 218.50 | 221.00 | 221.00 | 0.45% | 2,523,994 |
| Jun 3, 2025 | 222.00 | 223.50 | 219.50 | 220.00 | 220.00 | 0.69% | 1,502,033 |
| Jun 2, 2025 | 229.50 | 229.50 | 218.00 | 218.50 | 218.50 | -6.02% | 2,221,733 |
| May 29, 2025 | 237.50 | 237.50 | 231.50 | 232.50 | 232.50 | -1.27% | 1,901,669 |
| May 28, 2025 | 239.50 | 241.00 | 233.50 | 235.50 | 235.50 | -0.63% | 1,571,876 |
| May 27, 2025 | 236.50 | 240.50 | 234.00 | 237.00 | 237.00 | 0.64% | 1,606,932 |
| May 26, 2025 | 228.00 | 237.00 | 228.00 | 235.50 | 235.50 | 3.06% | 2,142,028 |
| May 23, 2025 | 236.00 | 237.50 | 227.50 | 228.50 | 228.50 | -2.56% | 2,018,382 |