SINBON Electronics Co., Ltd. (TPE:3023)
Taiwan · Delayed Price · Currency is TWD 216.00
-1.50 (-0.69%)
At close: Dec 3, 2025
SINBON Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 220.00 | 221.00 | 215.50 | 216.00 | 216.00 | -0.69% | 758,107 |
| Dec 2, 2025 | 220.00 | 222.00 | 217.50 | 217.50 | 217.50 | -1.14% | 1,038,124 |
| Dec 1, 2025 | 217.50 | 222.50 | 217.50 | 220.00 | 220.00 | 0.69% | 1,010,100 |
| Nov 28, 2025 | 219.00 | 221.50 | 217.00 | 218.50 | 218.50 | -1.58% | 1,131,715 |
| Nov 27, 2025 | 220.50 | 222.00 | 215.50 | 222.00 | 222.00 | 0.68% | 1,344,814 |
| Nov 26, 2025 | 213.50 | 220.50 | 213.50 | 220.50 | 220.50 | 3.28% | 1,709,200 |
| Nov 25, 2025 | 210.00 | 213.50 | 209.00 | 213.50 | 213.50 | 1.91% | 1,182,647 |
| Nov 24, 2025 | 208.00 | 211.50 | 206.00 | 209.50 | 209.50 | 1.70% | 2,108,788 |
| Nov 21, 2025 | 210.00 | 215.00 | 206.00 | 206.00 | 206.00 | -2.60% | 2,008,993 |
| Nov 20, 2025 | 209.00 | 213.50 | 209.00 | 211.50 | 211.50 | 2.67% | 1,603,934 |
| Nov 19, 2025 | 210.50 | 213.50 | 203.00 | 206.00 | 206.00 | -0.48% | 2,638,547 |
| Nov 18, 2025 | 212.00 | 212.50 | 206.00 | 207.00 | 207.00 | -2.82% | 2,460,247 |
| Nov 17, 2025 | 215.00 | 217.50 | 213.00 | 213.00 | 213.00 | - | 1,063,022 |
| Nov 14, 2025 | 218.00 | 218.00 | 213.00 | 213.00 | 213.00 | -3.40% | 1,109,545 |
| Nov 13, 2025 | 220.50 | 222.00 | 218.00 | 220.50 | 220.50 | 0.92% | 555,260 |
| Nov 12, 2025 | 221.00 | 221.50 | 218.00 | 218.50 | 218.50 | 0.46% | 447,595 |
| Nov 11, 2025 | 220.00 | 221.00 | 217.00 | 217.50 | 217.50 | -0.46% | 708,123 |
| Nov 10, 2025 | 223.50 | 223.50 | 217.50 | 218.50 | 218.50 | -2.46% | 749,270 |
| Nov 7, 2025 | 220.00 | 224.50 | 218.50 | 224.00 | 224.00 | 1.13% | 1,786,465 |
| Nov 6, 2025 | 220.00 | 221.50 | 214.50 | 221.50 | 221.50 | 0.68% | 1,364,071 |
| Nov 5, 2025 | 213.00 | 221.50 | 212.00 | 220.00 | 220.00 | 1.38% | 1,260,881 |
| Nov 4, 2025 | 222.50 | 222.50 | 215.50 | 217.00 | 217.00 | -2.69% | 1,089,452 |
| Nov 3, 2025 | 213.50 | 224.00 | 213.00 | 223.00 | 223.00 | 5.44% | 2,106,876 |
| Oct 31, 2025 | 213.50 | 216.00 | 211.50 | 211.50 | 211.50 | 0.24% | 1,404,156 |
| Oct 30, 2025 | 218.00 | 218.00 | 210.50 | 211.00 | 211.00 | -2.99% | 2,153,968 |
| Oct 29, 2025 | 214.00 | 218.00 | 212.50 | 217.50 | 217.50 | 1.64% | 1,770,960 |
| Oct 28, 2025 | 216.50 | 218.00 | 213.00 | 214.00 | 214.00 | -0.70% | 1,642,974 |
| Oct 27, 2025 | 229.50 | 230.50 | 215.50 | 215.50 | 215.50 | -6.91% | 5,166,931 |
| Oct 23, 2025 | 230.50 | 235.00 | 230.00 | 231.50 | 231.50 | -0.64% | 780,732 |
| Oct 22, 2025 | 231.00 | 235.50 | 230.00 | 233.00 | 233.00 | 1.08% | 890,927 |
| Oct 21, 2025 | 227.00 | 233.00 | 227.00 | 230.50 | 230.50 | 1.77% | 1,166,560 |
| Oct 20, 2025 | 225.00 | 227.00 | 224.00 | 226.50 | 226.50 | 0.89% | 560,666 |
| Oct 17, 2025 | 223.50 | 228.00 | 223.50 | 224.50 | 224.50 | -0.22% | 1,149,409 |
| Oct 16, 2025 | 221.00 | 226.00 | 221.00 | 225.00 | 225.00 | 2.04% | 876,975 |
| Oct 15, 2025 | 217.50 | 221.50 | 215.50 | 220.50 | 220.50 | 1.85% | 1,516,714 |
| Oct 14, 2025 | 221.00 | 223.00 | 216.00 | 216.50 | 216.50 | -1.59% | 1,155,346 |
| Oct 13, 2025 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | -3.93% | 1,652,065 |
| Oct 9, 2025 | 228.00 | 230.00 | 226.50 | 229.00 | 229.00 | 0.66% | 707,940 |
| Oct 8, 2025 | 229.50 | 230.00 | 226.50 | 227.50 | 227.50 | -0.22% | 592,176 |
| Oct 7, 2025 | 225.00 | 229.50 | 223.00 | 228.00 | 228.00 | 1.56% | 963,288 |
| Oct 3, 2025 | 230.50 | 230.50 | 223.50 | 224.50 | 224.50 | -1.32% | 1,613,173 |
| Oct 2, 2025 | 227.00 | 230.00 | 225.50 | 227.50 | 227.50 | 0.89% | 1,144,519 |
| Oct 1, 2025 | 231.50 | 231.50 | 225.00 | 225.50 | 225.50 | -1.96% | 1,060,923 |
| Sep 30, 2025 | 231.00 | 231.00 | 227.00 | 230.00 | 230.00 | 0.44% | 1,038,019 |
| Sep 26, 2025 | 235.50 | 236.00 | 228.00 | 229.00 | 229.00 | -3.17% | 1,177,595 |
| Sep 25, 2025 | 236.00 | 238.50 | 235.50 | 236.50 | 236.50 | 0.21% | 751,721 |
| Sep 24, 2025 | 236.50 | 238.00 | 233.00 | 236.00 | 236.00 | -0.21% | 1,367,091 |
| Sep 23, 2025 | 238.50 | 239.50 | 236.00 | 236.50 | 236.50 | -0.21% | 1,197,194 |
| Sep 22, 2025 | 238.00 | 238.50 | 235.00 | 237.00 | 237.00 | - | 1,364,726 |
| Sep 19, 2025 | 237.00 | 242.00 | 236.00 | 237.00 | 237.00 | 0.21% | 2,891,008 |