SINBON Electronics Co., Ltd. (TPE:3023)
Taiwan · Delayed Price · Currency is TWD 320.50
+2.50 (0.79%)
Aug 25, 2026, 1:30 PM CST
SINBON Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 312.50 | 321.00 | 310.00 | 318.50 | 318.50 | 1.27% | 1,217,915 |
| Aug 10, 2026 | 313.00 | 315.00 | 306.50 | 314.50 | 314.50 | 2.11% | 1,646,314 |
| Aug 7, 2026 | 320.00 | 324.00 | 314.00 | 318.00 | 308.00 | -1.55% | 1,721,334 |
| Aug 6, 2026 | 316.00 | 326.00 | 313.50 | 323.00 | 312.84 | 1.57% | 1,519,795 |
| Aug 5, 2026 | 310.00 | 322.00 | 309.50 | 318.00 | 308.00 | 6.18% | 1,857,579 |
| Aug 4, 2026 | 298.50 | 303.00 | 296.00 | 299.50 | 290.08 | - | 944,245 |
| Aug 3, 2026 | 290.50 | 303.00 | 288.50 | 299.50 | 290.08 | 1.18% | 1,518,294 |
| Jul 31, 2026 | 281.50 | 300.00 | 281.50 | 296.00 | 286.69 | 8.42% | 5,083,334 |
| Jul 30, 2026 | 271.00 | 279.50 | 270.00 | 273.00 | 264.42 | -1.80% | 1,312,877 |
| Jul 29, 2026 | 281.00 | 286.00 | 269.00 | 278.00 | 269.26 | -1.24% | 2,025,788 |
| Jul 28, 2026 | 285.00 | 285.00 | 274.50 | 281.50 | 272.65 | -3.43% | 1,114,727 |
| Jul 27, 2026 | 285.50 | 291.50 | 280.50 | 291.50 | 282.33 | 2.28% | 1,748,370 |
| Jul 24, 2026 | 300.00 | 305.00 | 283.00 | 285.00 | 276.04 | -6.40% | 2,832,134 |
| Jul 23, 2026 | 312.50 | 316.00 | 297.00 | 304.50 | 294.92 | -3.94% | 2,333,825 |
| Jul 22, 2026 | 308.50 | 318.00 | 308.50 | 317.00 | 307.03 | 2.92% | 1,334,655 |
| Jul 21, 2026 | 298.50 | 308.00 | 298.50 | 308.00 | 298.31 | 2.33% | 1,200,243 |
| Jul 20, 2026 | 307.00 | 307.00 | 292.50 | 301.00 | 291.53 | -0.66% | 1,264,423 |
| Jul 17, 2026 | 315.00 | 319.50 | 302.00 | 303.00 | 293.47 | -3.81% | 1,832,154 |
| Jul 16, 2026 | 316.00 | 322.50 | 311.50 | 315.00 | 305.09 | -2.02% | 976,842 |
| Jul 15, 2026 | 319.00 | 322.00 | 316.50 | 321.50 | 311.39 | 2.23% | 628,426 |
| Jul 14, 2026 | 325.50 | 329.00 | 310.00 | 314.50 | 304.61 | -2.93% | 1,549,062 |
| Jul 13, 2026 | 328.00 | 332.00 | 318.00 | 324.00 | 313.81 | -0.61% | 1,294,551 |
| Jul 9, 2026 | 321.00 | 333.00 | 320.50 | 326.00 | 315.75 | 2.03% | 1,797,993 |
| Jul 8, 2026 | 324.50 | 327.50 | 319.00 | 319.50 | 309.45 | -1.69% | 1,403,833 |
| Jul 7, 2026 | 345.00 | 349.00 | 325.00 | 325.00 | 314.78 | -1.81% | 3,846,533 |
| Jul 6, 2026 | 337.50 | 338.50 | 320.50 | 331.00 | 320.59 | -1.63% | 3,462,470 |
| Jul 3, 2026 | 328.00 | 350.00 | 328.00 | 336.50 | 325.92 | 1.97% | 4,033,547 |
| Jul 2, 2026 | 333.00 | 339.00 | 327.00 | 330.00 | 319.62 | -0.90% | 2,794,307 |
| Jul 1, 2026 | 335.00 | 347.50 | 332.50 | 333.00 | 322.53 | 1.37% | 2,657,666 |
| Jun 30, 2026 | 329.50 | 353.50 | 327.00 | 328.50 | 318.17 | 1.08% | 4,172,491 |
| Jun 29, 2026 | 313.50 | 337.00 | 308.50 | 325.00 | 314.78 | 6.04% | 4,209,089 |
| Jun 26, 2026 | 321.00 | 322.50 | 306.50 | 306.50 | 296.86 | -5.84% | 2,108,377 |
| Jun 25, 2026 | 320.00 | 328.00 | 319.00 | 325.50 | 315.26 | 1.88% | 1,514,844 |
| Jun 24, 2026 | 310.50 | 323.50 | 310.50 | 319.50 | 309.45 | 2.90% | 1,230,689 |
| Jun 23, 2026 | 333.00 | 333.00 | 310.00 | 310.50 | 300.74 | -6.76% | 1,838,625 |
| Jun 22, 2026 | 328.50 | 339.00 | 328.00 | 333.00 | 322.53 | 1.68% | 1,974,886 |
| Jun 18, 2026 | 314.00 | 327.50 | 310.50 | 327.50 | 317.20 | 4.63% | 1,448,867 |
| Jun 17, 2026 | 310.50 | 314.50 | 307.00 | 313.00 | 303.16 | - | 552,882 |
| Jun 16, 2026 | 320.00 | 323.00 | 312.00 | 313.00 | 303.16 | -1.88% | 1,198,684 |
| Jun 15, 2026 | 316.00 | 319.00 | 314.00 | 319.00 | 308.97 | 1.59% | 975,813 |
| Jun 12, 2026 | 315.50 | 317.00 | 310.50 | 314.00 | 304.13 | 1.95% | 711,992 |