SINBON Electronics Co., Ltd. (3023.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 293.50 | 294.00 | 288.50 | 292.00 | 292.00 | 535,136 |
| 27 June 2024 | 288.00 | 292.50 | 286.50 | 292.50 | 292.50 | 423,222 |
| 26 June 2024 | 290.50 | 291.00 | 289.00 | 291.00 | 291.00 | 368,697 |
| 25 June 2024 | 291.00 | 291.50 | 285.00 | 289.50 | 289.50 | 360,536 |
| 24 June 2024 | 288.00 | 291.00 | 286.00 | 290.00 | 290.00 | 652,739 |
| 21 June 2024 | 289.00 | 290.00 | 285.00 | 288.00 | 288.00 | 458,681 |
| 20 June 2024 | 293.00 | 293.00 | 288.00 | 289.00 | 289.00 | 444,450 |
| 19 June 2024 | 291.00 | 293.50 | 290.50 | 291.50 | 291.50 | 440,283 |
| 18 June 2024 | 296.50 | 296.50 | 290.00 | 291.00 | 291.00 | 387,226 |
| 17 June 2024 | 290.00 | 296.00 | 288.50 | 295.00 | 295.00 | 542,469 |
| 14 June 2024 | 296.00 | 296.00 | 290.50 | 291.50 | 291.50 | 351,185 |
| 13 June 2024 | 289.00 | 296.50 | 287.00 | 296.00 | 296.00 | 578,676 |
| 12 June 2024 | 291.50 | 291.50 | 286.00 | 287.00 | 287.00 | 610,057 |
| 11 June 2024 | 294.50 | 295.50 | 291.00 | 291.50 | 291.50 | 585,371 |
| 07 June 2024 | 297.50 | 299.50 | 296.00 | 298.50 | 298.50 | 528,502 |
| 06 June 2024 | 294.00 | 299.00 | 294.00 | 297.50 | 297.50 | 646,821 |
| 05 June 2024 | 295.50 | 297.00 | 293.00 | 294.50 | 294.50 | 374,671 |
| 04 June 2024 | 295.50 | 297.00 | 292.50 | 295.50 | 295.50 | 486,031 |
| 03 June 2024 | 295.00 | 297.50 | 292.00 | 297.00 | 297.00 | 428,547 |
| 31 May 2024 | 288.00 | 297.00 | 286.50 | 294.00 | 294.00 | 1,127,283 |
| 30 May 2024 | 287.00 | 292.50 | 285.50 | 286.50 | 286.50 | 504,218 |
| 29 May 2024 | 295.00 | 297.00 | 290.00 | 290.00 | 290.00 | 581,678 |
| 28 May 2024 | 291.50 | 295.00 | 290.50 | 295.00 | 295.00 | 690,736 |
| 27 May 2024 | 293.50 | 294.00 | 289.50 | 291.50 | 291.50 | 367,318 |
| 24 May 2024 | 287.50 | 292.50 | 287.00 | 291.00 | 291.00 | 661,025 |
| 23 May 2024 | 283.00 | 290.50 | 283.00 | 287.50 | 287.50 | 919,750 |
| 22 May 2024 | 281.00 | 287.50 | 281.00 | 286.00 | 286.00 | 593,754 |
| 21 May 2024 | 282.00 | 284.50 | 280.00 | 281.00 | 281.00 | 464,213 |
| 20 May 2024 | 287.00 | 287.00 | 282.00 | 282.50 | 282.50 | 316,594 |
| 17 May 2024 | 288.00 | 288.00 | 283.00 | 284.00 | 284.00 | 464,800 |
| 16 May 2024 | 289.50 | 290.00 | 286.50 | 287.00 | 287.00 | 588,143 |
| 15 May 2024 | 285.50 | 290.00 | 285.00 | 286.00 | 286.00 | 508,791 |
| 14 May 2024 | 287.00 | 287.00 | 284.00 | 284.00 | 284.00 | 517,385 |
| 13 May 2024 | 281.50 | 289.50 | 281.50 | 287.00 | 287.00 | 918,285 |
| 10 May 2024 | 285.00 | 285.00 | 280.00 | 280.50 | 280.50 | 968,466 |
| 09 May 2024 | 291.00 | 291.50 | 285.00 | 287.00 | 287.00 | 671,599 |
| 08 May 2024 | 285.00 | 291.00 | 284.00 | 291.00 | 291.00 | 690,882 |
| 07 May 2024 | 287.00 | 290.00 | 282.50 | 285.00 | 285.00 | 516,193 |
| 06 May 2024 | 283.50 | 292.00 | 283.50 | 287.00 | 287.00 | 923,317 |
| 03 May 2024 | 284.50 | 290.00 | 282.00 | 282.00 | 282.00 | 971,323 |
| 02 May 2024 | 280.00 | 285.00 | 277.00 | 281.50 | 281.50 | 576,026 |
| 30 Apr 2024 | 283.00 | 285.50 | 281.00 | 281.00 | 281.00 | 465,752 |
| 29 Apr 2024 | 283.00 | 285.50 | 282.00 | 285.50 | 285.50 | 456,427 |
| 26 Apr 2024 | 280.00 | 282.50 | 279.00 | 282.00 | 282.00 | 434,398 |
| 25 Apr 2024 | 283.50 | 285.00 | 278.50 | 280.00 | 280.00 | 799,000 |
| 24 Apr 2024 | 288.00 | 290.00 | 280.50 | 283.50 | 283.50 | 846,617 |
| 23 Apr 2024 | 280.00 | 291.50 | 280.00 | 285.00 | 285.00 | 1,200,716 |
| 22 Apr 2024 | 276.50 | 279.00 | 274.00 | 278.50 | 278.50 | 952,521 |
| 19 Apr 2024 | 273.00 | 284.00 | 272.00 | 279.00 | 279.00 | 2,123,812 |
| 18 Apr 2024 | 271.50 | 275.50 | 270.50 | 275.00 | 275.00 | 1,059,530 |
| 17 Apr 2024 | 271.50 | 273.00 | 270.00 | 271.00 | 271.00 | 765,189 |
| 16 Apr 2024 | 269.00 | 275.50 | 269.00 | 271.00 | 271.00 | 1,546,500 |
| 15 Apr 2024 | 277.00 | 277.00 | 273.00 | 273.00 | 273.00 | 720,246 |
| 12 Apr 2024 | 275.00 | 281.00 | 274.50 | 278.50 | 278.50 | 573,168 |
| 11 Apr 2024 | 282.00 | 282.00 | 275.50 | 275.50 | 275.50 | 775,414 |
| 10 Apr 2024 | 286.00 | 286.00 | 274.00 | 282.00 | 282.00 | 886,014 |
| 09 Apr 2024 | 281.00 | 284.00 | 280.00 | 284.00 | 284.00 | 423,593 |
| 08 Apr 2024 | 283.00 | 284.50 | 279.50 | 281.00 | 281.00 | 636,063 |
| 03 Apr 2024 | 288.00 | 288.50 | 281.50 | 283.00 | 283.00 | 817,541 |
| 02 Apr 2024 | 286.50 | 291.00 | 283.00 | 286.00 | 286.00 | 1,356,829 |
| 01 Apr 2024 | 280.00 | 285.00 | 277.50 | 283.00 | 283.00 | 1,076,239 |
| 29 Mar 2024 | 282.00 | 282.00 | 273.50 | 275.00 | 275.00 | 472,000 |
| 28 Mar 2024 | 274.00 | 282.50 | 272.50 | 280.00 | 280.00 | 886,803 |
| 27 Mar 2024 | 277.50 | 278.00 | 272.50 | 272.50 | 272.50 | 879,468 |
| 26 Mar 2024 | 282.00 | 286.00 | 274.50 | 278.50 | 278.50 | 1,789,090 |
| 25 Mar 2024 | 279.50 | 281.00 | 276.00 | 280.00 | 280.00 | 737,634 |
| 22 Mar 2024 | 273.00 | 279.00 | 273.00 | 278.00 | 278.00 | 1,447,358 |
| 21 Mar 2024 | 265.00 | 276.00 | 264.00 | 275.00 | 275.00 | 2,039,450 |
| 20 Mar 2024 | 261.50 | 263.00 | 258.50 | 261.50 | 261.50 | 700,670 |
| 19 Mar 2024 | 260.00 | 263.00 | 259.00 | 261.00 | 261.00 | 1,122,270 |
| 18 Mar 2024 | 265.00 | 265.50 | 260.00 | 262.00 | 262.00 | 546,126 |
| 15 Mar 2024 | 267.00 | 267.00 | 265.00 | 265.00 | 265.00 | 635,720 |
| 14 Mar 2024 | 270.50 | 270.50 | 265.00 | 267.00 | 267.00 | 873,327 |
| 13 Mar 2024 | 269.00 | 273.00 | 268.50 | 270.50 | 270.50 | 640,755 |
| 12 Mar 2024 | 269.50 | 273.50 | 267.50 | 268.50 | 268.50 | 692,338 |
| 11 Mar 2024 | 266.50 | 270.50 | 265.50 | 268.50 | 268.50 | 742,286 |
| 08 Mar 2024 | 264.50 | 268.50 | 263.00 | 266.50 | 266.50 | 1,100,927 |
| 07 Mar 2024 | 265.00 | 265.00 | 260.00 | 261.50 | 261.50 | 1,441,939 |
| 06 Mar 2024 | 265.00 | 265.50 | 263.00 | 264.50 | 264.50 | 605,995 |
| 05 Mar 2024 | 266.50 | 269.00 | 263.50 | 265.50 | 265.50 | 1,124,011 |
| 04 Mar 2024 | 266.50 | 269.50 | 263.00 | 268.00 | 268.00 | 1,809,532 |
| 01 Mar 2024 | 259.50 | 266.00 | 258.00 | 266.00 | 266.00 | 1,383,333 |
| 29 Feb 2024 | 255.50 | 265.00 | 255.50 | 258.50 | 258.50 | 2,105,487 |
| 27 Feb 2024 | 258.00 | 260.00 | 253.00 | 255.00 | 255.00 | 1,057,622 |
| 26 Feb 2024 | 256.50 | 259.50 | 256.50 | 257.50 | 257.50 | 850,513 |
| 23 Feb 2024 | 255.50 | 258.50 | 255.50 | 257.00 | 257.00 | 533,212 |
| 22 Feb 2024 | 258.00 | 259.00 | 254.50 | 255.50 | 255.50 | 789,610 |
| 21 Feb 2024 | 257.00 | 259.00 | 256.50 | 258.00 | 258.00 | 443,858 |
| 20 Feb 2024 | 258.50 | 258.50 | 255.00 | 255.50 | 255.50 | 694,233 |
| 19 Feb 2024 | 258.50 | 262.00 | 258.00 | 259.00 | 259.00 | 924,544 |
| 16 Feb 2024 | 261.00 | 261.00 | 257.00 | 258.00 | 258.00 | 848,324 |
| 15 Feb 2024 | 256.00 | 260.50 | 255.00 | 256.50 | 256.50 | 725,519 |
| 05 Feb 2024 | 262.50 | 262.50 | 256.00 | 256.50 | 256.50 | 824,057 |
| 02 Feb 2024 | 259.50 | 264.50 | 259.50 | 260.50 | 260.50 | 722,406 |
| 01 Feb 2024 | 257.50 | 260.00 | 256.00 | 259.00 | 259.00 | 824,201 |
| 31 Jan 2024 | 258.00 | 259.50 | 255.00 | 257.50 | 257.50 | 827,318 |
| 30 Jan 2024 | 262.50 | 264.50 | 254.00 | 259.00 | 259.00 | 1,383,004 |
| 29 Jan 2024 | 262.00 | 266.00 | 261.50 | 262.50 | 262.50 | 509,278 |
| 26 Jan 2024 | 264.00 | 265.50 | 262.00 | 263.00 | 263.00 | 526,066 |
| 25 Jan 2024 | 267.00 | 269.50 | 263.00 | 264.50 | 264.50 | 885,278 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.