SINBON Electronics Co., Ltd. (TPE:3023)
Taiwan · Delayed Price · Currency is TWD 281.00
-12.00 (-4.10%)
May 15, 2026, 1:30 PM CST
SINBON Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 295.00 | 295.00 | 279.50 | 281.00 | 281.00 | -4.10% | 2,309,963 |
| May 14, 2026 | 302.00 | 303.50 | 290.00 | 293.00 | 293.00 | -2.17% | 1,610,127 |
| May 13, 2026 | 296.50 | 300.00 | 294.00 | 299.50 | 299.50 | -0.66% | 1,321,237 |
| May 12, 2026 | 305.50 | 311.00 | 297.50 | 301.50 | 301.50 | -0.17% | 1,992,278 |
| May 11, 2026 | 302.00 | 302.50 | 293.00 | 302.00 | 302.00 | -0.17% | 1,522,335 |
| May 8, 2026 | 306.00 | 307.00 | 298.00 | 302.50 | 302.50 | -2.42% | 2,192,440 |
| May 7, 2026 | 310.00 | 316.00 | 306.00 | 310.00 | 310.00 | 1.47% | 3,489,949 |
| May 6, 2026 | 296.50 | 306.00 | 295.00 | 305.50 | 305.50 | 5.71% | 5,173,612 |
| May 5, 2026 | 288.50 | 292.50 | 285.00 | 289.00 | 289.00 | 0.17% | 2,521,833 |
| May 4, 2026 | 292.50 | 293.00 | 285.50 | 288.50 | 288.50 | 1.76% | 1,429,461 |
| Apr 30, 2026 | 288.00 | 293.50 | 282.50 | 283.50 | 283.50 | 0.35% | 2,726,601 |
| Apr 29, 2026 | 275.00 | 283.50 | 271.00 | 282.50 | 282.50 | 2.73% | 2,954,059 |
| Apr 28, 2026 | 276.00 | 276.50 | 265.50 | 275.00 | 275.00 | -0.72% | 3,827,791 |
| Apr 27, 2026 | 290.00 | 290.00 | 271.50 | 277.00 | 277.00 | -4.48% | 2,786,558 |
| 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 |