SINBON Electronics Co., Ltd. (TPE:3023)
Taiwan · Delayed Price · Currency is TWD 220.50
+2.00 (0.92%)
Nov 13, 2025, 1:35 PM CST
SINBON Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 220.50 | 221.00 | 219.50 | 219.50 | - | 0.46% | 51,017 |
| Nov 12, 2025 | 221.00 | 221.50 | 218.00 | 218.50 | 218.50 | 0.46% | 447,044 |
| Nov 11, 2025 | 220.00 | 221.00 | 217.00 | 217.50 | 217.50 | -0.46% | 708,002 |
| 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 29, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | - |
| 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 |
| Sep 18, 2025 | 235.00 | 237.00 | 234.00 | 236.50 | 236.50 | 0.42% | 2,041,818 |
| Sep 17, 2025 | 232.00 | 238.50 | 232.00 | 235.50 | 235.50 | 1.51% | 3,211,161 |
| Sep 16, 2025 | 228.00 | 232.00 | 226.50 | 232.00 | 232.00 | 1.75% | 2,530,204 |
| Sep 15, 2025 | 222.50 | 229.00 | 220.00 | 228.00 | 228.00 | 2.93% | 3,581,078 |
| Sep 12, 2025 | 217.50 | 223.00 | 217.50 | 221.50 | 221.50 | 2.07% | 890,498 |
| Sep 11, 2025 | 222.00 | 222.50 | 217.00 | 217.00 | 217.00 | -2.25% | 1,233,793 |
| Sep 10, 2025 | 219.50 | 224.00 | 218.00 | 222.00 | 222.00 | 1.14% | 1,067,461 |
| Sep 9, 2025 | 219.00 | 221.00 | 218.00 | 219.50 | 219.50 | 0.23% | 1,066,336 |
| Sep 8, 2025 | 217.50 | 221.00 | 216.00 | 219.00 | 219.00 | 1.15% | 831,853 |
| Sep 5, 2025 | 216.00 | 218.50 | 216.00 | 216.50 | 216.50 | 0.46% | 647,594 |
| Sep 4, 2025 | 221.00 | 221.50 | 213.00 | 215.50 | 215.50 | -2.27% | 1,905,299 |
| Sep 3, 2025 | 220.50 | 221.00 | 218.00 | 220.50 | 220.50 | -0.68% | 886,812 |
| Sep 2, 2025 | 225.00 | 225.50 | 221.00 | 222.00 | 222.00 | 0.23% | 757,121 |