SINBON Electronics Co., Ltd. (TPE:3023)
Taiwan
· Delayed Price · Currency is TWD 235.50
+3.50 (1.51%)
Sep 17, 2025, 2:38 PM CST
SINBON Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 232.00 | 238.50 | 232.00 | 235.50 | 235.50 | 1.51% | 3,211,161 |
| Sep 16, 2025 | 228.00 | 232.00 | 226.50 | 232.00 | 232.00 | 1.75% | 2,530,204 |
| Sep 15, 2025 | 222.50 | 229.00 | 220.00 | 228.00 | 228.00 | 2.93% | 3,581,078 |
| Sep 12, 2025 | 217.50 | 223.00 | 217.50 | 221.50 | 221.50 | 2.07% | 890,498 |
| Sep 11, 2025 | 222.00 | 222.50 | 217.00 | 217.00 | 217.00 | -2.25% | 1,233,793 |
| Sep 10, 2025 | 219.50 | 224.00 | 218.00 | 222.00 | 222.00 | 1.14% | 1,067,461 |
| Sep 9, 2025 | 219.00 | 221.00 | 218.00 | 219.50 | 219.50 | 0.23% | 1,066,336 |
| Sep 8, 2025 | 217.50 | 221.00 | 216.00 | 219.00 | 219.00 | 1.15% | 831,853 |
| Sep 5, 2025 | 216.00 | 218.50 | 216.00 | 216.50 | 216.50 | 0.46% | 647,594 |
| Sep 4, 2025 | 221.00 | 221.50 | 213.00 | 215.50 | 215.50 | -2.27% | 1,905,299 |
| Sep 3, 2025 | 220.50 | 221.00 | 218.00 | 220.50 | 220.50 | -0.68% | 886,812 |
| Sep 2, 2025 | 225.00 | 225.50 | 221.00 | 222.00 | 222.00 | 0.23% | 757,121 |
| Sep 1, 2025 | 233.50 | 233.50 | 221.00 | 221.50 | 221.50 | -4.94% | 1,524,427 |
| Aug 29, 2025 | 235.50 | 235.50 | 231.50 | 233.00 | 233.00 | -0.43% | 559,892 |
| Aug 28, 2025 | 232.00 | 235.50 | 231.00 | 234.00 | 234.00 | 1.30% | 807,812 |
| Aug 27, 2025 | 228.00 | 233.00 | 227.00 | 231.00 | 231.00 | 2.21% | 1,835,048 |
| Aug 26, 2025 | 226.00 | 228.00 | 223.00 | 226.00 | 226.00 | -0.44% | 843,345 |
| Aug 25, 2025 | 226.50 | 228.00 | 225.50 | 227.00 | 227.00 | 2.25% | 686,049 |
| Aug 22, 2025 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | -2.42% | 1,526,830 |
| Aug 21, 2025 | 228.00 | 231.50 | 225.00 | 227.50 | 227.50 | -4.41% | 3,191,353 |
| Aug 20, 2025 | 245.50 | 246.50 | 238.00 | 238.00 | 227.75 | -3.45% | 1,953,422 |
| Aug 19, 2025 | 253.50 | 253.50 | 244.50 | 246.50 | 235.88 | -1.60% | 1,947,009 |
| Aug 18, 2025 | 250.00 | 254.00 | 249.00 | 250.50 | 239.71 | 1.62% | 1,373,625 |
| Aug 15, 2025 | 246.50 | 250.00 | 245.00 | 246.50 | 235.88 | 0.61% | 847,424 |
| Aug 14, 2025 | 247.00 | 249.50 | 245.00 | 245.00 | 234.45 | -1.21% | 888,268 |
| Aug 13, 2025 | 252.50 | 252.50 | 245.50 | 248.00 | 237.32 | -0.20% | 1,023,263 |
| Aug 12, 2025 | 250.50 | 253.50 | 247.00 | 248.50 | 237.80 | 0.20% | 1,328,458 |
| Aug 11, 2025 | 246.00 | 249.00 | 244.50 | 248.00 | 237.32 | 1.22% | 855,162 |
| Aug 8, 2025 | 243.50 | 248.00 | 243.50 | 245.00 | 234.45 | 1.03% | 975,657 |
| Aug 7, 2025 | 247.00 | 247.00 | 242.50 | 242.50 | 232.06 | -1.22% | 938,553 |
| Aug 6, 2025 | 242.00 | 246.50 | 241.50 | 245.50 | 234.93 | 1.03% | 759,815 |
| Aug 5, 2025 | 240.50 | 244.50 | 240.00 | 243.00 | 232.53 | 0.21% | 949,769 |
| Aug 4, 2025 | 242.50 | 243.50 | 238.00 | 242.50 | 232.06 | -0.41% | 1,188,274 |
| Aug 1, 2025 | 243.00 | 247.50 | 241.50 | 243.50 | 233.01 | -0.20% | 1,361,814 |
| Jul 31, 2025 | 245.00 | 247.50 | 242.50 | 244.00 | 233.49 | 0.62% | 2,587,596 |
| Jul 30, 2025 | 240.00 | 243.00 | 235.00 | 242.50 | 232.06 | 1.04% | 1,520,384 |
| Jul 29, 2025 | 240.00 | 241.50 | 238.50 | 240.00 | 229.66 | -0.41% | 1,417,702 |
| Jul 28, 2025 | 241.50 | 245.50 | 238.00 | 241.00 | 230.62 | 0.84% | 2,307,242 |
| Jul 25, 2025 | 236.00 | 242.00 | 236.00 | 239.00 | 228.71 | 1.92% | 2,836,055 |
| Jul 24, 2025 | 229.00 | 246.00 | 229.00 | 234.50 | 224.40 | 2.85% | 3,605,873 |
| Jul 23, 2025 | 223.50 | 229.00 | 223.50 | 228.00 | 218.18 | 3.17% | 1,552,536 |
| Jul 22, 2025 | 230.00 | 230.00 | 218.50 | 221.00 | 211.48 | -3.49% | 2,144,808 |
| Jul 21, 2025 | 228.50 | 230.50 | 227.50 | 229.00 | 219.14 | - | 998,635 |
| Jul 18, 2025 | 232.00 | 232.00 | 226.50 | 229.00 | 219.14 | -0.22% | 1,446,078 |
| Jul 17, 2025 | 226.00 | 230.50 | 225.00 | 229.50 | 219.62 | 2.23% | 1,757,738 |
| Jul 16, 2025 | 227.00 | 229.00 | 224.50 | 224.50 | 214.83 | -1.75% | 1,785,471 |
| Jul 15, 2025 | 225.50 | 230.00 | 225.50 | 228.50 | 218.66 | 1.33% | 916,535 |
| Jul 14, 2025 | 228.50 | 229.00 | 224.50 | 225.50 | 215.79 | -0.88% | 982,551 |
| Jul 11, 2025 | 225.00 | 228.50 | 224.00 | 227.50 | 217.70 | 1.34% | 1,228,340 |
| Jul 10, 2025 | 224.00 | 225.00 | 222.00 | 224.50 | 214.83 | 0.22% | 725,803 |