SINBON Electronics Co., Ltd. (TPE:3023)
Taiwan · Delayed Price · Currency is TWD 290.00
+12.00 (4.32%)
Apr 24, 2026, 1:30 PM CST
SINBON Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 286.00 | 302.00 | 285.00 | 290.00 | 290.00 | 4.32% | 3,997,156 |
| Apr 23, 2026 | 285.50 | 288.00 | 271.00 | 278.00 | 278.00 | -1.94% | 2,717,241 |
| Apr 22, 2026 | 283.00 | 287.00 | 281.00 | 283.50 | 283.50 | 0.35% | 1,920,679 |
| Apr 21, 2026 | 282.00 | 288.50 | 280.50 | 282.50 | 282.50 | 1.07% | 2,008,352 |
| Apr 20, 2026 | 280.50 | 284.00 | 274.00 | 279.50 | 279.50 | -0.89% | 2,089,318 |
| Apr 17, 2026 | 280.00 | 283.00 | 273.50 | 282.00 | 282.00 | 0.89% | 1,437,488 |
| Apr 16, 2026 | 270.00 | 280.00 | 269.50 | 279.50 | 279.50 | 4.10% | 2,369,928 |
| Apr 15, 2026 | 271.50 | 273.50 | 267.50 | 268.50 | 268.50 | 0.19% | 1,292,075 |
| Apr 14, 2026 | 275.00 | 276.50 | 267.50 | 268.00 | 268.00 | -1.83% | 1,364,041 |
| Apr 13, 2026 | 276.00 | 276.00 | 270.00 | 273.00 | 273.00 | -0.36% | 902,571 |
| Apr 10, 2026 | 275.00 | 280.00 | 272.00 | 274.00 | 274.00 | 0.74% | 1,596,660 |
| Apr 9, 2026 | 272.50 | 274.50 | 267.50 | 272.00 | 272.00 | -0.18% | 1,152,688 |
| Apr 8, 2026 | 272.00 | 275.00 | 270.00 | 272.50 | 272.50 | 2.25% | 1,321,763 |
| Apr 7, 2026 | 267.00 | 275.00 | 264.00 | 266.50 | 266.50 | 2.11% | 2,238,995 |
| Apr 2, 2026 | 261.50 | 265.50 | 258.50 | 261.00 | 261.00 | 0.58% | 2,589,716 |
| Apr 1, 2026 | 257.00 | 263.00 | 255.00 | 259.50 | 259.50 | 3.39% | 2,759,876 |
| Mar 31, 2026 | 253.50 | 261.00 | 247.00 | 251.00 | 251.00 | -1.76% | 5,576,018 |
| Mar 30, 2026 | 259.50 | 259.50 | 253.50 | 255.50 | 255.50 | -3.04% | 1,725,645 |
| Mar 27, 2026 | 246.00 | 267.50 | 241.00 | 263.50 | 263.50 | 6.68% | 3,581,920 |
| Mar 26, 2026 | 256.50 | 256.50 | 247.00 | 247.00 | 247.00 | -3.52% | 3,459,635 |
| Mar 25, 2026 | 257.00 | 260.00 | 253.00 | 256.00 | 256.00 | 2.20% | 1,704,563 |
| Mar 24, 2026 | 280.00 | 282.00 | 250.50 | 250.50 | 250.50 | -8.58% | 3,827,648 |
| Mar 23, 2026 | 267.50 | 277.50 | 266.50 | 274.00 | 274.00 | 1.48% | 5,976,704 |
| Mar 20, 2026 | 254.00 | 270.00 | 254.00 | 270.00 | 270.00 | 9.98% | 3,709,988 |
| Mar 19, 2026 | 247.00 | 249.00 | 243.50 | 245.50 | 245.50 | -2.00% | 1,002,538 |
| Mar 18, 2026 | 247.00 | 252.00 | 246.00 | 250.50 | 250.50 | 2.24% | 1,492,858 |
| Mar 17, 2026 | 241.50 | 248.00 | 240.50 | 245.00 | 245.00 | 2.08% | 1,326,900 |
| Mar 16, 2026 | 249.00 | 249.50 | 239.50 | 240.00 | 240.00 | -2.64% | 1,240,229 |
| Mar 13, 2026 | 239.00 | 250.00 | 236.00 | 246.50 | 246.50 | 2.28% | 2,465,483 |
| Mar 12, 2026 | 231.50 | 241.00 | 231.00 | 241.00 | 241.00 | 4.10% | 1,752,682 |
| Mar 11, 2026 | 224.00 | 234.50 | 224.00 | 231.50 | 231.50 | 2.43% | 980,321 |
| Mar 10, 2026 | 225.00 | 226.50 | 220.50 | 226.00 | 226.00 | 2.96% | 910,099 |
| Mar 9, 2026 | 220.00 | 222.50 | 211.50 | 219.50 | 219.50 | -3.73% | 1,750,873 |
| Mar 6, 2026 | 234.00 | 237.50 | 228.00 | 228.00 | 228.00 | -2.56% | 1,120,141 |
| Mar 5, 2026 | 227.00 | 235.00 | 226.00 | 234.00 | 234.00 | 5.64% | 1,065,865 |
| Mar 4, 2026 | 236.50 | 236.50 | 220.50 | 221.50 | 221.50 | -6.54% | 1,939,955 |
| Mar 3, 2026 | 243.00 | 243.50 | 236.50 | 237.00 | 237.00 | -1.86% | 925,678 |
| Mar 2, 2026 | 240.00 | 246.50 | 237.50 | 241.50 | 241.50 | -1.02% | 1,448,719 |
| Feb 26, 2026 | 242.50 | 245.50 | 240.50 | 244.00 | 244.00 | - | 2,124,555 |
| Feb 25, 2026 | 246.00 | 250.00 | 242.50 | 244.00 | 244.00 | 1.46% | 1,883,755 |
| Feb 24, 2026 | 243.00 | 243.50 | 236.50 | 240.50 | 240.50 | 0.42% | 1,893,632 |
| Feb 23, 2026 | 243.00 | 247.00 | 237.50 | 239.50 | 239.50 | 2.79% | 2,119,120 |
| Feb 11, 2026 | 235.00 | 237.50 | 230.00 | 233.00 | 233.00 | -1.06% | 1,292,541 |
| Feb 10, 2026 | 236.50 | 239.00 | 233.00 | 235.50 | 235.50 | 0.21% | 939,716 |
| Feb 9, 2026 | 242.50 | 242.50 | 233.50 | 235.00 | 235.00 | -1.67% | 1,456,473 |
| Feb 6, 2026 | 237.00 | 243.00 | 230.00 | 239.00 | 239.00 | - | 3,206,640 |
| Feb 5, 2026 | 234.50 | 242.00 | 231.50 | 239.00 | 239.00 | 1.92% | 2,825,246 |
| Feb 4, 2026 | 229.50 | 234.50 | 227.00 | 234.50 | 234.50 | 1.96% | 1,929,043 |
| Feb 3, 2026 | 232.00 | 234.00 | 224.00 | 230.00 | 230.00 | -0.22% | 2,368,446 |
| Feb 2, 2026 | 231.00 | 236.00 | 226.00 | 230.50 | 230.50 | -1.28% | 3,984,202 |