SINBON Electronics Co., Ltd. (TPE:3023)
Taiwan · Delayed Price · Currency is TWD 226.50
-0.50 (-0.22%)
Aug 26, 2025, 9:44 AM CST
SINBON Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | -2.42% | 1,525,437 |
| Aug 21, 2025 | 228.00 | 231.50 | 225.00 | 227.50 | 227.50 | -4.41% | 3,191,353 |
| Aug 20, 2025 | 245.50 | 246.50 | 238.00 | 238.00 | 227.75 | -3.45% | 1,953,422 |
| Aug 19, 2025 | 253.50 | 253.50 | 244.50 | 246.50 | 235.88 | -1.60% | 1,947,009 |
| Aug 18, 2025 | 250.00 | 254.00 | 249.00 | 250.50 | 239.71 | 1.62% | 1,373,625 |
| Aug 15, 2025 | 246.50 | 250.00 | 245.00 | 246.50 | 235.88 | 0.61% | 847,424 |
| Aug 14, 2025 | 247.00 | 249.50 | 245.00 | 245.00 | 234.45 | -1.21% | 888,268 |
| Aug 13, 2025 | 252.50 | 252.50 | 245.50 | 248.00 | 237.32 | -0.20% | 1,023,263 |
| Aug 12, 2025 | 250.50 | 253.50 | 247.00 | 248.50 | 237.80 | 0.20% | 1,328,458 |
| Aug 11, 2025 | 246.00 | 249.00 | 244.50 | 248.00 | 237.32 | 1.22% | 855,162 |
| Aug 8, 2025 | 243.50 | 248.00 | 243.50 | 245.00 | 234.45 | 1.03% | 975,657 |
| Aug 7, 2025 | 247.00 | 247.00 | 242.50 | 242.50 | 232.06 | -1.22% | 938,553 |
| Aug 6, 2025 | 242.00 | 246.50 | 241.50 | 245.50 | 234.93 | 1.03% | 759,815 |
| Aug 5, 2025 | 240.50 | 244.50 | 240.00 | 243.00 | 232.53 | 0.21% | 949,769 |
| Aug 4, 2025 | 242.50 | 243.50 | 238.00 | 242.50 | 232.06 | -0.41% | 1,188,274 |
| Aug 1, 2025 | 243.00 | 247.50 | 241.50 | 243.50 | 233.01 | -0.20% | 1,361,814 |
| Jul 31, 2025 | 245.00 | 247.50 | 242.50 | 244.00 | 233.49 | 0.62% | 2,587,596 |
| Jul 30, 2025 | 240.00 | 243.00 | 235.00 | 242.50 | 232.06 | 1.04% | 1,520,384 |
| Jul 29, 2025 | 240.00 | 241.50 | 238.50 | 240.00 | 229.66 | -0.41% | 1,417,702 |
| Jul 28, 2025 | 241.50 | 245.50 | 238.00 | 241.00 | 230.62 | 0.84% | 2,307,242 |
| Jul 25, 2025 | 236.00 | 242.00 | 236.00 | 239.00 | 228.71 | 1.92% | 2,836,055 |
| Jul 24, 2025 | 229.00 | 246.00 | 229.00 | 234.50 | 224.40 | 2.85% | 3,605,873 |
| Jul 23, 2025 | 223.50 | 229.00 | 223.50 | 228.00 | 218.18 | 3.17% | 1,552,536 |
| Jul 22, 2025 | 230.00 | 230.00 | 218.50 | 221.00 | 211.48 | -3.49% | 2,144,808 |
| Jul 21, 2025 | 228.50 | 230.50 | 227.50 | 229.00 | 219.14 | - | 998,635 |
| Jul 18, 2025 | 232.00 | 232.00 | 226.50 | 229.00 | 219.14 | -0.22% | 1,446,078 |
| Jul 17, 2025 | 226.00 | 230.50 | 225.00 | 229.50 | 219.62 | 2.23% | 1,757,738 |
| Jul 16, 2025 | 227.00 | 229.00 | 224.50 | 224.50 | 214.83 | -1.75% | 1,785,471 |
| Jul 15, 2025 | 225.50 | 230.00 | 225.50 | 228.50 | 218.66 | 1.33% | 916,535 |
| Jul 14, 2025 | 228.50 | 229.00 | 224.50 | 225.50 | 215.79 | -0.88% | 982,551 |
| Jul 11, 2025 | 225.00 | 228.50 | 224.00 | 227.50 | 217.70 | 1.34% | 1,228,340 |
| Jul 10, 2025 | 224.00 | 225.00 | 222.00 | 224.50 | 214.83 | 0.22% | 725,803 |
| Jul 9, 2025 | 221.50 | 225.50 | 220.00 | 224.00 | 214.35 | 1.13% | 1,478,726 |
| Jul 8, 2025 | 219.50 | 222.00 | 219.00 | 221.50 | 211.96 | 0.68% | 829,623 |
| Jul 7, 2025 | 217.50 | 221.50 | 215.50 | 220.00 | 210.53 | 1.38% | 945,219 |
| Jul 4, 2025 | 221.50 | 223.00 | 215.50 | 217.00 | 207.65 | -2.03% | 2,378,134 |
| Jul 3, 2025 | 228.00 | 228.00 | 221.00 | 221.50 | 211.96 | -3.28% | 2,477,859 |
| Jul 2, 2025 | 225.00 | 231.00 | 223.50 | 229.00 | 219.14 | 2.69% | 1,796,189 |
| Jul 1, 2025 | 219.50 | 226.00 | 217.50 | 223.00 | 213.40 | 2.06% | 1,840,719 |
| Jun 30, 2025 | 219.50 | 221.50 | 214.00 | 218.50 | 209.09 | 0.23% | 2,159,299 |
| Jun 27, 2025 | 218.50 | 219.50 | 216.50 | 218.00 | 208.61 | -0.23% | 2,162,740 |
| Jun 26, 2025 | 219.00 | 221.50 | 217.00 | 218.50 | 209.09 | -0.68% | 4,152,486 |
| Jun 25, 2025 | 225.00 | 225.50 | 216.50 | 220.00 | 210.53 | -1.35% | 5,086,589 |
| Jun 24, 2025 | 218.00 | 224.00 | 218.00 | 223.00 | 213.40 | 2.53% | 3,316,968 |
| Jun 23, 2025 | 216.00 | 217.50 | 209.50 | 217.50 | 208.13 | -0.46% | 3,609,506 |
| Jun 20, 2025 | 222.50 | 222.50 | 216.50 | 218.50 | 209.09 | -0.68% | 4,424,827 |
| Jun 19, 2025 | 227.50 | 228.50 | 220.00 | 220.00 | 210.53 | -3.08% | 1,795,366 |
| Jun 18, 2025 | 225.00 | 229.50 | 225.00 | 227.00 | 217.22 | 0.67% | 1,434,705 |
| Jun 17, 2025 | 230.00 | 231.50 | 225.50 | 225.50 | 215.79 | -1.10% | 1,549,636 |
| Jun 16, 2025 | 221.00 | 230.00 | 220.00 | 228.00 | 218.18 | 2.47% | 1,341,235 |