SINBON Electronics Co., Ltd. (TPE:3023)
Taiwan · Delayed Price · Currency is TWD 322.50
+10.50 (3.37%)
Oct 5, 2026, 1:30 PM CST
SINBON Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |