SINBON Electronics Co., Ltd. (3023.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 289.00 | 290.00 | 285.00 | 288.00 | 288.00 | 458,681 |
| Jun 20, 2024 | 293.00 | 293.00 | 288.00 | 289.00 | 289.00 | 444,450 |
| Jun 19, 2024 | 291.00 | 293.50 | 290.50 | 291.50 | 291.50 | 440,283 |
| Jun 18, 2024 | 296.50 | 296.50 | 290.00 | 291.00 | 291.00 | 387,226 |
| Jun 17, 2024 | 290.00 | 296.00 | 288.50 | 295.00 | 295.00 | 542,469 |
| Jun 14, 2024 | 296.00 | 296.00 | 290.50 | 291.50 | 291.50 | 351,185 |
| Jun 13, 2024 | 289.00 | 296.50 | 287.00 | 296.00 | 296.00 | 578,676 |
| Jun 12, 2024 | 291.50 | 291.50 | 286.00 | 287.00 | 287.00 | 610,057 |
| Jun 11, 2024 | 294.50 | 295.50 | 291.00 | 291.50 | 291.50 | 585,371 |
| Jun 07, 2024 | 297.50 | 299.50 | 296.00 | 298.50 | 298.50 | 528,502 |
| Jun 06, 2024 | 294.00 | 299.00 | 294.00 | 297.50 | 297.50 | 646,821 |
| Jun 05, 2024 | 295.50 | 297.00 | 293.00 | 294.50 | 294.50 | 374,671 |
| Jun 04, 2024 | 295.50 | 297.00 | 292.50 | 295.50 | 295.50 | 486,031 |
| Jun 03, 2024 | 295.00 | 297.50 | 292.00 | 297.00 | 297.00 | 428,547 |
| May 31, 2024 | 288.00 | 297.00 | 286.50 | 294.00 | 294.00 | 1,127,283 |
| May 30, 2024 | 287.00 | 292.50 | 285.50 | 286.50 | 286.50 | 504,218 |
| May 29, 2024 | 295.00 | 297.00 | 290.00 | 290.00 | 290.00 | 581,678 |
| May 28, 2024 | 291.50 | 295.00 | 290.50 | 295.00 | 295.00 | 690,736 |
| May 27, 2024 | 293.50 | 294.00 | 289.50 | 291.50 | 291.50 | 367,318 |
| May 24, 2024 | 287.50 | 292.50 | 287.00 | 291.00 | 291.00 | 661,025 |
| May 23, 2024 | 283.00 | 290.50 | 283.00 | 287.50 | 287.50 | 919,750 |
| May 22, 2024 | 281.00 | 287.50 | 281.00 | 286.00 | 286.00 | 593,754 |
| May 21, 2024 | 282.00 | 284.50 | 280.00 | 281.00 | 281.00 | 464,213 |
| May 20, 2024 | 287.00 | 287.00 | 282.00 | 282.50 | 282.50 | 316,594 |
| May 17, 2024 | 288.00 | 288.00 | 283.00 | 284.00 | 284.00 | 464,800 |
| May 16, 2024 | 289.50 | 290.00 | 286.50 | 287.00 | 287.00 | 588,143 |
| May 15, 2024 | 285.50 | 290.00 | 285.00 | 286.00 | 286.00 | 508,791 |
| May 14, 2024 | 287.00 | 287.00 | 284.00 | 284.00 | 284.00 | 517,385 |
| May 13, 2024 | 281.50 | 289.50 | 281.50 | 287.00 | 287.00 | 918,285 |
| May 10, 2024 | 285.00 | 285.00 | 280.00 | 280.50 | 280.50 | 968,466 |
| May 09, 2024 | 291.00 | 291.50 | 285.00 | 287.00 | 287.00 | 671,599 |
| May 08, 2024 | 285.00 | 291.00 | 284.00 | 291.00 | 291.00 | 690,882 |
| May 07, 2024 | 287.00 | 290.00 | 282.50 | 285.00 | 285.00 | 516,193 |
| May 06, 2024 | 283.50 | 292.00 | 283.50 | 287.00 | 287.00 | 923,317 |
| May 03, 2024 | 284.50 | 290.00 | 282.00 | 282.00 | 282.00 | 971,323 |
| May 02, 2024 | 280.00 | 285.00 | 277.00 | 281.50 | 281.50 | 576,026 |
| Apr 30, 2024 | 283.00 | 285.50 | 281.00 | 281.00 | 281.00 | 465,752 |
| Apr 29, 2024 | 283.00 | 285.50 | 282.00 | 285.50 | 285.50 | 456,427 |
| Apr 26, 2024 | 280.00 | 282.50 | 279.00 | 282.00 | 282.00 | 434,398 |
| Apr 25, 2024 | 283.50 | 285.00 | 278.50 | 280.00 | 280.00 | 799,000 |
| Apr 24, 2024 | 288.00 | 290.00 | 280.50 | 283.50 | 283.50 | 846,617 |
| Apr 23, 2024 | 280.00 | 291.50 | 280.00 | 285.00 | 285.00 | 1,200,716 |
| Apr 22, 2024 | 276.50 | 279.00 | 274.00 | 278.50 | 278.50 | 952,521 |
| Apr 19, 2024 | 273.00 | 284.00 | 272.00 | 279.00 | 279.00 | 2,123,812 |
| Apr 18, 2024 | 271.50 | 275.50 | 270.50 | 275.00 | 275.00 | 1,059,530 |
| Apr 17, 2024 | 271.50 | 273.00 | 270.00 | 271.00 | 271.00 | 765,189 |
| Apr 16, 2024 | 269.00 | 275.50 | 269.00 | 271.00 | 271.00 | 1,546,500 |
| Apr 15, 2024 | 277.00 | 277.00 | 273.00 | 273.00 | 273.00 | 720,246 |
| Apr 12, 2024 | 275.00 | 281.00 | 274.50 | 278.50 | 278.50 | 573,168 |
| Apr 11, 2024 | 282.00 | 282.00 | 275.50 | 275.50 | 275.50 | 775,414 |
| Apr 10, 2024 | 286.00 | 286.00 | 274.00 | 282.00 | 282.00 | 886,014 |
| Apr 09, 2024 | 281.00 | 284.00 | 280.00 | 284.00 | 284.00 | 423,593 |
| Apr 08, 2024 | 283.00 | 284.50 | 279.50 | 281.00 | 281.00 | 636,063 |
| Apr 03, 2024 | 288.00 | 288.50 | 281.50 | 283.00 | 283.00 | 817,541 |
| Apr 02, 2024 | 286.50 | 291.00 | 283.00 | 286.00 | 286.00 | 1,356,829 |
| Apr 01, 2024 | 280.00 | 285.00 | 277.50 | 283.00 | 283.00 | 1,076,239 |
| Mar 29, 2024 | 282.00 | 282.00 | 273.50 | 275.00 | 275.00 | 472,000 |
| Mar 28, 2024 | 274.00 | 282.50 | 272.50 | 280.00 | 280.00 | 886,803 |
| Mar 27, 2024 | 277.50 | 278.00 | 272.50 | 272.50 | 272.50 | 879,468 |
| Mar 26, 2024 | 282.00 | 286.00 | 274.50 | 278.50 | 278.50 | 1,789,090 |
| Mar 25, 2024 | 279.50 | 281.00 | 276.00 | 280.00 | 280.00 | 737,634 |
| Mar 22, 2024 | 273.00 | 279.00 | 273.00 | 278.00 | 278.00 | 1,447,358 |
| Mar 21, 2024 | 265.00 | 276.00 | 264.00 | 275.00 | 275.00 | 2,039,450 |
| Mar 20, 2024 | 261.50 | 263.00 | 258.50 | 261.50 | 261.50 | 700,670 |
| Mar 19, 2024 | 260.00 | 263.00 | 259.00 | 261.00 | 261.00 | 1,122,270 |
| Mar 18, 2024 | 265.00 | 265.50 | 260.00 | 262.00 | 262.00 | 546,126 |
| Mar 15, 2024 | 267.00 | 267.00 | 265.00 | 265.00 | 265.00 | 635,720 |
| Mar 14, 2024 | 270.50 | 270.50 | 265.00 | 267.00 | 267.00 | 873,327 |
| Mar 13, 2024 | 269.00 | 273.00 | 268.50 | 270.50 | 270.50 | 640,755 |
| Mar 12, 2024 | 269.50 | 273.50 | 267.50 | 268.50 | 268.50 | 692,338 |
| Mar 11, 2024 | 266.50 | 270.50 | 265.50 | 268.50 | 268.50 | 742,286 |
| Mar 08, 2024 | 264.50 | 268.50 | 263.00 | 266.50 | 266.50 | 1,100,927 |
| Mar 07, 2024 | 265.00 | 265.00 | 260.00 | 261.50 | 261.50 | 1,441,939 |
| Mar 06, 2024 | 265.00 | 265.50 | 263.00 | 264.50 | 264.50 | 605,995 |
| Mar 05, 2024 | 266.50 | 269.00 | 263.50 | 265.50 | 265.50 | 1,124,011 |
| Mar 04, 2024 | 266.50 | 269.50 | 263.00 | 268.00 | 268.00 | 1,809,532 |
| Mar 01, 2024 | 259.50 | 266.00 | 258.00 | 266.00 | 266.00 | 1,383,333 |
| Feb 29, 2024 | 255.50 | 265.00 | 255.50 | 258.50 | 258.50 | 2,105,487 |
| Feb 27, 2024 | 258.00 | 260.00 | 253.00 | 255.00 | 255.00 | 1,057,622 |
| Feb 26, 2024 | 256.50 | 259.50 | 256.50 | 257.50 | 257.50 | 850,513 |
| Feb 23, 2024 | 255.50 | 258.50 | 255.50 | 257.00 | 257.00 | 533,212 |
| Feb 22, 2024 | 258.00 | 259.00 | 254.50 | 255.50 | 255.50 | 789,610 |
| Feb 21, 2024 | 257.00 | 259.00 | 256.50 | 258.00 | 258.00 | 443,858 |
| Feb 20, 2024 | 258.50 | 258.50 | 255.00 | 255.50 | 255.50 | 694,233 |
| Feb 19, 2024 | 258.50 | 262.00 | 258.00 | 259.00 | 259.00 | 924,544 |
| Feb 16, 2024 | 261.00 | 261.00 | 257.00 | 258.00 | 258.00 | 848,324 |
| Feb 15, 2024 | 256.00 | 260.50 | 255.00 | 256.50 | 256.50 | 725,519 |
| Feb 05, 2024 | 262.50 | 262.50 | 256.00 | 256.50 | 256.50 | 824,057 |
| Feb 02, 2024 | 259.50 | 264.50 | 259.50 | 260.50 | 260.50 | 722,406 |
| Feb 01, 2024 | 257.50 | 260.00 | 256.00 | 259.00 | 259.00 | 824,201 |
| Jan 31, 2024 | 258.00 | 259.50 | 255.00 | 257.50 | 257.50 | 827,318 |
| Jan 30, 2024 | 262.50 | 264.50 | 254.00 | 259.00 | 259.00 | 1,383,004 |
| Jan 29, 2024 | 262.00 | 266.00 | 261.50 | 262.50 | 262.50 | 509,278 |
| Jan 26, 2024 | 264.00 | 265.50 | 262.00 | 263.00 | 263.00 | 526,066 |
| Jan 25, 2024 | 267.00 | 269.50 | 263.00 | 264.50 | 264.50 | 885,278 |
| Jan 24, 2024 | 269.00 | 270.50 | 268.00 | 269.00 | 269.00 | 439,362 |
| Jan 23, 2024 | 265.00 | 271.00 | 264.00 | 269.50 | 269.50 | 863,043 |
| Jan 22, 2024 | 270.00 | 270.50 | 266.50 | 266.50 | 266.50 | 672,215 |
| Jan 19, 2024 | 263.00 | 271.50 | 263.00 | 270.50 | 270.50 | 589,190 |
| Jan 18, 2024 | 262.50 | 268.00 | 262.00 | 262.50 | 262.50 | 928,358 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.