SINBON Electronics Co., Ltd. (TPE:3023)
Taiwan · Delayed Price · Currency is TWD 226.50
+2.00 (0.89%)
Oct 20, 2025, 1:35 PM CST
SINBON Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 223.50 | 228.00 | 223.50 | 224.50 | 224.50 | -0.22% | 1,146,175 |
| 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 |
| Sep 1, 2025 | 233.50 | 233.50 | 221.00 | 221.50 | 221.50 | -4.94% | 1,524,427 |
| Aug 29, 2025 | 235.50 | 235.50 | 231.50 | 233.00 | 233.00 | -0.43% | 559,892 |
| Aug 28, 2025 | 232.00 | 235.50 | 231.00 | 234.00 | 234.00 | 1.30% | 807,812 |
| Aug 27, 2025 | 228.00 | 233.00 | 227.00 | 231.00 | 231.00 | 2.21% | 1,835,048 |
| Aug 26, 2025 | 226.00 | 228.00 | 223.00 | 226.00 | 226.00 | -0.44% | 843,345 |
| Aug 25, 2025 | 226.50 | 228.00 | 225.50 | 227.00 | 227.00 | 2.25% | 686,049 |
| Aug 22, 2025 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | -2.42% | 1,526,830 |
| 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 |