SINBON Electronics Co., Ltd. (TPE:3023)
Taiwan · Delayed Price · Currency is TWD 318.00
+18.50 (6.18%)
Aug 5, 2026, 1:30 PM CST
SINBON Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 310.00 | 317.50 | 309.50 | 311.50 | - | 4.01% | 645,168 |
| Aug 4, 2026 | 298.50 | 303.00 | 296.00 | 299.50 | 299.50 | - | 944,245 |
| Aug 3, 2026 | 290.50 | 303.00 | 288.50 | 299.50 | 299.50 | 1.18% | 1,518,294 |
| Jul 31, 2026 | 281.50 | 300.00 | 281.50 | 296.00 | 296.00 | 8.42% | 5,083,334 |
| Jul 30, 2026 | 271.00 | 279.50 | 270.00 | 273.00 | 273.00 | -1.80% | 1,311,813 |
| Jul 29, 2026 | 281.00 | 286.00 | 269.00 | 278.00 | 278.00 | -1.24% | 2,025,788 |
| Jul 28, 2026 | 285.00 | 285.00 | 274.50 | 281.50 | 281.50 | -3.43% | 1,114,727 |
| Jul 27, 2026 | 285.50 | 291.50 | 280.50 | 291.50 | 291.50 | 2.28% | 1,748,122 |
| Jul 24, 2026 | 300.00 | 305.00 | 283.00 | 285.00 | 285.00 | -6.40% | 2,830,391 |
| Jul 23, 2026 | 312.50 | 316.00 | 297.00 | 304.50 | 304.50 | -3.94% | 2,322,118 |
| Jul 22, 2026 | 308.50 | 318.00 | 308.50 | 317.00 | 317.00 | 2.92% | 1,334,655 |
| Jul 21, 2026 | 298.50 | 308.00 | 298.50 | 308.00 | 308.00 | 2.33% | 1,200,243 |
| Jul 20, 2026 | 307.00 | 307.00 | 292.50 | 301.00 | 301.00 | -0.66% | 1,264,423 |
| Jul 17, 2026 | 315.00 | 319.50 | 302.00 | 303.00 | 303.00 | -3.81% | 1,831,897 |
| Jul 16, 2026 | 316.00 | 322.50 | 311.50 | 315.00 | 315.00 | -2.02% | 976,842 |
| Jul 15, 2026 | 319.00 | 322.00 | 316.50 | 321.50 | 321.50 | 2.23% | 628,426 |
| Jul 14, 2026 | 325.50 | 329.00 | 310.00 | 314.50 | 314.50 | -2.93% | 1,549,062 |
| Jul 13, 2026 | 328.00 | 332.00 | 318.00 | 324.00 | 324.00 | -0.61% | 1,294,551 |
| Jul 9, 2026 | 321.00 | 333.00 | 320.50 | 326.00 | 326.00 | 2.03% | 1,797,993 |
| Jul 8, 2026 | 324.50 | 327.50 | 319.00 | 319.50 | 319.50 | -1.69% | 1,403,833 |
| Jul 7, 2026 | 345.00 | 349.00 | 325.00 | 325.00 | 325.00 | -1.81% | 3,846,533 |
| Jul 6, 2026 | 337.50 | 338.50 | 320.50 | 331.00 | 331.00 | -1.63% | 3,462,470 |
| Jul 3, 2026 | 328.00 | 350.00 | 328.00 | 336.50 | 336.50 | 1.97% | 4,033,547 |
| Jul 2, 2026 | 333.00 | 339.00 | 327.00 | 330.00 | 330.00 | -0.90% | 2,782,562 |
| Jul 1, 2026 | 335.00 | 347.50 | 332.50 | 333.00 | 333.00 | 1.37% | 2,657,666 |
| Jun 30, 2026 | 329.50 | 353.50 | 327.00 | 328.50 | 328.50 | 1.08% | 4,172,491 |
| Jun 29, 2026 | 313.50 | 337.00 | 308.50 | 325.00 | 325.00 | 6.04% | 4,209,089 |
| Jun 26, 2026 | 321.00 | 322.50 | 306.50 | 306.50 | 306.50 | -5.84% | 2,108,377 |
| Jun 25, 2026 | 320.00 | 328.00 | 319.00 | 325.50 | 325.50 | 1.88% | 1,514,844 |
| Jun 24, 2026 | 310.50 | 323.50 | 310.50 | 319.50 | 319.50 | 2.90% | 1,230,689 |
| Jun 23, 2026 | 333.00 | 333.00 | 310.00 | 310.50 | 310.50 | -6.76% | 1,838,625 |
| Jun 22, 2026 | 328.50 | 339.00 | 328.00 | 333.00 | 333.00 | 1.68% | 1,974,886 |
| Jun 18, 2026 | 314.00 | 327.50 | 310.50 | 327.50 | 327.50 | 4.63% | 1,448,867 |
| Jun 17, 2026 | 310.50 | 314.50 | 307.00 | 313.00 | 313.00 | - | 552,882 |
| Jun 16, 2026 | 320.00 | 323.00 | 312.00 | 313.00 | 313.00 | -1.88% | 1,198,684 |
| Jun 15, 2026 | 316.00 | 319.00 | 314.00 | 319.00 | 319.00 | 1.59% | 975,813 |
| Jun 12, 2026 | 315.50 | 317.00 | 310.50 | 314.00 | 314.00 | 1.95% | 711,992 |
| Jun 11, 2026 | 306.50 | 310.50 | 297.00 | 308.00 | 308.00 | 0.49% | 1,486,028 |
| Jun 10, 2026 | 322.00 | 329.50 | 305.50 | 306.50 | 306.50 | -6.84% | 3,032,827 |
| Jun 9, 2026 | 326.00 | 330.50 | 318.50 | 329.00 | 329.00 | 2.02% | 2,915,131 |
| Jun 8, 2026 | 316.00 | 340.00 | 312.00 | 322.50 | 322.50 | -1.98% | 5,000,971 |
| Jun 5, 2026 | 312.00 | 332.00 | 309.00 | 329.00 | 329.00 | 5.28% | 4,294,930 |
| Jun 4, 2026 | 318.50 | 318.50 | 310.50 | 312.50 | 312.50 | -1.73% | 661,862 |
| Jun 3, 2026 | 319.00 | 321.00 | 310.50 | 318.00 | 318.00 | 1.60% | 2,340,356 |
| Jun 2, 2026 | 316.00 | 318.00 | 306.50 | 313.00 | 313.00 | -1.57% | 1,688,155 |
| Jun 1, 2026 | 316.50 | 321.50 | 313.00 | 318.00 | 318.00 | 0.79% | 1,837,382 |
| May 29, 2026 | 310.00 | 320.00 | 305.00 | 315.50 | 315.50 | 4.30% | 2,810,486 |
| May 28, 2026 | 317.00 | 317.00 | 300.00 | 302.50 | 302.50 | -3.04% | 1,446,175 |
| May 27, 2026 | 320.00 | 320.00 | 310.50 | 312.00 | 312.00 | -1.27% | 1,242,263 |
| May 26, 2026 | 315.50 | 319.50 | 310.50 | 316.00 | 316.00 | 0.64% | 1,178,755 |