SINBON Electronics Co., Ltd. (TPE:3023)
Taiwan · Delayed Price · Currency is TWD 298.00
-10.00 (-3.25%)
Oct 22, 2026, 2:39 PM CST
SINBON Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 308.00 | 311.00 | 298.00 | 298.00 | 298.00 | -3.25% | 973,876 |
| Oct 21, 2026 | 307.00 | 311.00 | 305.50 | 308.00 | 308.00 | 0.82% | 830,593 |
| Oct 20, 2026 | 306.00 | 311.50 | 305.50 | 305.50 | 305.50 | -1.13% | 451,419 |
| Oct 19, 2026 | 312.00 | 316.00 | 308.50 | 309.00 | 309.00 | -2.06% | 919,014 |
| Oct 16, 2026 | 323.00 | 323.00 | 315.00 | 315.50 | 315.50 | -1.87% | 518,366 |
| Oct 15, 2026 | 320.00 | 325.00 | 316.00 | 321.50 | 321.50 | 0.94% | 1,147,303 |
| Oct 14, 2026 | 321.00 | 323.00 | 318.50 | 318.50 | 318.50 | 0.31% | 577,400 |
| Oct 13, 2026 | 319.00 | 326.00 | 317.00 | 317.50 | 317.50 | -1.70% | 892,428 |
| Oct 12, 2026 | 327.00 | 333.50 | 322.00 | 323.00 | 323.00 | -1.82% | 581,318 |
| Oct 8, 2026 | 323.00 | 330.00 | 323.00 | 329.00 | 329.00 | 1.86% | 633,236 |
| Oct 7, 2026 | 317.50 | 328.00 | 317.50 | 323.00 | 323.00 | 1.89% | 781,901 |
| Oct 6, 2026 | 323.50 | 323.50 | 317.00 | 317.00 | 317.00 | -1.71% | 519,702 |
| Oct 5, 2026 | 317.50 | 327.50 | 317.50 | 322.50 | 322.50 | 3.37% | 1,521,254 |
| Oct 2, 2026 | 307.50 | 315.00 | 307.50 | 312.00 | 312.00 | 0.97% | 734,904 |
| Oct 1, 2026 | 306.50 | 309.50 | 305.00 | 309.00 | 309.00 | 0.65% | 713,261 |
| Sep 30, 2026 | 312.00 | 312.50 | 304.50 | 307.00 | 307.00 | -0.16% | 1,124,944 |
| Sep 29, 2026 | 310.00 | 313.00 | 306.00 | 307.50 | 307.50 | -1.13% | 883,422 |
| Sep 24, 2026 | 312.00 | 315.00 | 311.00 | 311.00 | 311.00 | -0.32% | 377,131 |
| Sep 23, 2026 | 320.50 | 321.00 | 312.00 | 312.00 | 312.00 | -2.65% | 701,589 |
| Sep 22, 2026 | 325.00 | 325.00 | 317.50 | 320.50 | 320.50 | - | 487,602 |
| Sep 21, 2026 | 326.00 | 329.00 | 320.00 | 320.50 | 320.50 | -2.14% | 413,068 |
| Sep 20, 2026 | 318.00 | 329.00 | 317.50 | 327.50 | 327.50 | - | 93,062 |
| Sep 18, 2026 | 318.00 | 329.00 | 318.00 | 327.50 | 327.50 | 3.31% | 655,062 |
| Sep 17, 2026 | 323.00 | 326.00 | 317.00 | 317.00 | 317.00 | -1.09% | 548,088 |
| Sep 16, 2026 | 320.00 | 326.00 | 319.00 | 320.50 | 320.50 | 0.63% | 973,835 |
| Sep 15, 2026 | 320.00 | 325.50 | 316.50 | 318.50 | 318.50 | -0.62% | 769,639 |
| Sep 14, 2026 | 320.00 | 328.00 | 317.00 | 320.50 | 320.50 | -0.47% | 638,559 |
| Sep 11, 2026 | 323.00 | 325.00 | 321.00 | 322.00 | 322.00 | -1.83% | 446,538 |
| Sep 10, 2026 | 328.00 | 328.00 | 324.00 | 328.00 | 328.00 | -0.30% | 353,468 |
| Sep 9, 2026 | 323.00 | 329.50 | 323.00 | 329.00 | 329.00 | 1.86% | 405,778 |
| Sep 8, 2026 | 339.50 | 339.50 | 318.00 | 323.00 | 323.00 | -4.86% | 1,362,519 |
| Sep 7, 2026 | 343.00 | 348.00 | 338.50 | 339.50 | 339.50 | -0.15% | 1,464,651 |
| Sep 4, 2026 | 329.00 | 340.00 | 317.50 | 340.00 | 340.00 | 4.62% | 1,659,541 |
| Sep 3, 2026 | 331.50 | 341.50 | 325.00 | 325.00 | 325.00 | -1.52% | 2,127,281 |
| Sep 2, 2026 | 323.00 | 331.50 | 321.50 | 330.00 | 330.00 | 3.13% | 2,248,436 |
| Sep 1, 2026 | 312.00 | 321.00 | 312.00 | 320.00 | 320.00 | 2.40% | 906,996 |
| Aug 31, 2026 | 319.50 | 319.50 | 310.00 | 312.50 | 312.50 | -1.42% | 588,245 |
| Aug 28, 2026 | 325.00 | 325.00 | 315.50 | 317.00 | 317.00 | -0.94% | 380,019 |
| Aug 27, 2026 | 314.50 | 325.00 | 314.50 | 320.00 | 320.00 | 1.75% | 737,154 |
| Aug 26, 2026 | 318.50 | 321.50 | 312.50 | 314.50 | 314.50 | -1.87% | 451,575 |
| Aug 25, 2026 | 319.50 | 323.00 | 316.00 | 320.50 | 320.50 | 0.79% | 491,231 |
| Aug 24, 2026 | 322.00 | 324.50 | 317.00 | 318.00 | 318.00 | -0.16% | 453,988 |
| Aug 21, 2026 | 317.00 | 321.00 | 315.00 | 318.50 | 318.50 | -0.16% | 356,884 |
| Aug 20, 2026 | 323.00 | 325.00 | 317.00 | 319.00 | 319.00 | -0.93% | 455,741 |
| Aug 19, 2026 | 303.00 | 329.50 | 302.00 | 322.00 | 322.00 | 4.89% | 1,915,444 |
| Aug 18, 2026 | 310.50 | 311.00 | 305.00 | 307.00 | 307.00 | -1.13% | 540,638 |
| Aug 17, 2026 | 311.50 | 313.50 | 307.50 | 310.50 | 310.50 | -0.48% | 566,867 |
| Aug 14, 2026 | 318.50 | 318.50 | 310.50 | 312.00 | 312.00 | - | 444,387 |
| Aug 13, 2026 | 321.00 | 321.00 | 311.00 | 312.00 | 312.00 | -1.11% | 1,188,419 |
| Aug 12, 2026 | 320.50 | 324.00 | 315.50 | 315.50 | 315.50 | -0.94% | 1,079,067 |