SINBON Electronics Co., Ltd. (TPE:3023)
Taiwan
· Delayed Price · Currency is TWD 219.50
-8.50 (-3.73%)
Mar 9, 2026, 1:30 PM CST
SINBON Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,116,982 |
| 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 |
| Mar 3, 2026 | 243.00 | 243.50 | 236.50 | 237.00 | 237.00 | -1.86% | 925,678 |
| Mar 2, 2026 | 240.00 | 246.50 | 237.50 | 241.50 | 241.50 | -1.02% | 1,448,719 |
| Feb 26, 2026 | 242.50 | 245.50 | 240.50 | 244.00 | 244.00 | - | 2,122,856 |
| Feb 25, 2026 | 246.00 | 250.00 | 242.50 | 244.00 | 244.00 | 1.46% | 1,883,755 |
| Feb 24, 2026 | 243.00 | 243.50 | 236.50 | 240.50 | 240.50 | 0.42% | 1,893,632 |
| Feb 23, 2026 | 243.00 | 247.00 | 237.50 | 239.50 | 239.50 | 2.79% | 2,115,940 |
| Feb 11, 2026 | 235.00 | 237.50 | 230.00 | 233.00 | 233.00 | -1.06% | 1,292,541 |
| Feb 10, 2026 | 236.50 | 239.00 | 233.00 | 235.50 | 235.50 | 0.21% | 939,716 |
| Feb 9, 2026 | 242.50 | 242.50 | 233.50 | 235.00 | 235.00 | -1.67% | 1,456,473 |
| Feb 6, 2026 | 237.00 | 243.00 | 230.00 | 239.00 | 239.00 | - | 3,206,640 |
| Feb 5, 2026 | 234.50 | 242.00 | 231.50 | 239.00 | 239.00 | 1.92% | 2,825,246 |
| Feb 4, 2026 | 229.50 | 234.50 | 227.00 | 234.50 | 234.50 | 1.96% | 1,929,043 |
| Feb 3, 2026 | 232.00 | 234.00 | 224.00 | 230.00 | 230.00 | -0.22% | 2,368,446 |
| Feb 2, 2026 | 231.00 | 236.00 | 226.00 | 230.50 | 230.50 | -1.28% | 3,984,202 |
| Jan 30, 2026 | 225.00 | 234.00 | 217.00 | 233.50 | 233.50 | 4.01% | 10,017,070 |
| Jan 29, 2026 | 229.00 | 235.00 | 220.00 | 224.50 | 224.50 | -1.54% | 3,527,229 |
| Jan 28, 2026 | 227.50 | 229.50 | 223.50 | 228.00 | 228.00 | -0.87% | 3,660,542 |
| Jan 27, 2026 | 215.50 | 231.00 | 213.50 | 230.00 | 230.00 | 9.52% | 10,397,830 |
| Jan 26, 2026 | 193.50 | 210.00 | 193.50 | 210.00 | 210.00 | 9.95% | 4,131,057 |
| Jan 23, 2026 | 190.50 | 193.00 | 189.00 | 191.00 | 191.00 | 1.06% | 1,877,505 |
| Jan 22, 2026 | 190.00 | 192.00 | 187.50 | 189.00 | 189.00 | 1.34% | 1,503,848 |
| Jan 21, 2026 | 191.00 | 191.00 | 185.00 | 186.50 | 186.50 | -1.84% | 1,770,190 |
| Jan 20, 2026 | 191.00 | 193.50 | 189.50 | 190.00 | 190.00 | -0.52% | 941,454 |
| Jan 19, 2026 | 193.50 | 195.00 | 191.00 | 191.00 | 191.00 | -2.05% | 1,108,318 |
| Jan 16, 2026 | 198.00 | 199.50 | 194.50 | 195.00 | 195.00 | -1.52% | 1,176,518 |
| Jan 15, 2026 | 196.00 | 201.00 | 195.50 | 198.00 | 198.00 | 1.02% | 2,595,225 |
| Jan 14, 2026 | 197.00 | 199.00 | 195.50 | 196.00 | 196.00 | 0.77% | 1,338,353 |
| Jan 13, 2026 | 195.50 | 198.50 | 194.50 | 194.50 | 194.50 | 0.26% | 1,156,232 |
| Jan 12, 2026 | 194.50 | 195.50 | 193.50 | 194.00 | 194.00 | 0.52% | 1,234,133 |
| Jan 9, 2026 | 189.00 | 193.00 | 189.00 | 193.00 | 193.00 | 2.39% | 923,324 |
| Jan 8, 2026 | 192.00 | 193.50 | 188.00 | 188.50 | 188.50 | -2.33% | 1,810,333 |
| Jan 7, 2026 | 199.50 | 199.50 | 192.00 | 193.00 | 193.00 | -1.53% | 2,511,729 |
| Jan 6, 2026 | 193.00 | 198.50 | 193.00 | 196.00 | 196.00 | 2.35% | 1,675,785 |
| Jan 5, 2026 | 191.50 | 193.50 | 190.00 | 191.50 | 191.50 | 1.32% | 1,685,569 |
| Jan 2, 2026 | 192.50 | 194.00 | 189.00 | 189.00 | 189.00 | -1.82% | 928,112 |
| Dec 31, 2025 | 195.50 | 195.50 | 192.50 | 192.50 | 192.50 | -1.53% | 639,829 |
| Dec 30, 2025 | 195.00 | 195.50 | 192.50 | 195.50 | 195.50 | 0.26% | 668,634 |
| Dec 29, 2025 | 196.00 | 197.50 | 193.50 | 195.00 | 195.00 | -1.02% | 734,939 |
| Dec 26, 2025 | 200.00 | 200.50 | 197.00 | 197.00 | 197.00 | -1.01% | 662,438 |
| Dec 24, 2025 | 199.00 | 201.50 | 199.00 | 199.00 | 199.00 | - | 670,230 |
| Dec 23, 2025 | 203.50 | 204.50 | 198.50 | 199.00 | 199.00 | -2.21% | 1,473,594 |
| Dec 22, 2025 | 203.00 | 204.00 | 201.00 | 203.50 | 203.50 | 1.75% | 1,322,695 |
| Dec 19, 2025 | 202.00 | 203.50 | 199.50 | 200.00 | 200.00 | - | 1,401,774 |
| Dec 18, 2025 | 202.50 | 203.00 | 199.50 | 200.00 | 200.00 | -1.23% | 1,650,855 |
| Dec 17, 2025 | 208.00 | 209.50 | 202.50 | 202.50 | 202.50 | -1.94% | 1,181,705 |
| Dec 16, 2025 | 213.00 | 213.50 | 206.00 | 206.50 | 206.50 | -3.95% | 1,111,873 |
| Dec 15, 2025 | 215.50 | 218.50 | 215.00 | 215.00 | 215.00 | -1.60% | 721,555 |
| Dec 12, 2025 | 217.00 | 220.00 | 216.50 | 218.50 | 218.50 | 0.69% | 603,372 |
| Dec 11, 2025 | 216.00 | 218.50 | 216.00 | 217.00 | 217.00 | 0.46% | 626,439 |
| Dec 10, 2025 | 217.00 | 217.50 | 214.50 | 216.00 | 216.00 | -0.69% | 406,797 |
| Dec 9, 2025 | 217.00 | 217.50 | 214.00 | 217.50 | 217.50 | - | 631,769 |
| Dec 8, 2025 | 218.00 | 218.00 | 215.50 | 217.50 | 217.50 | 0.46% | 317,385 |
| Dec 5, 2025 | 220.00 | 221.00 | 216.00 | 216.50 | 216.50 | -1.37% | 684,104 |
| Dec 4, 2025 | 218.00 | 220.00 | 217.00 | 219.50 | 219.50 | 1.62% | 545,574 |
| Dec 3, 2025 | 220.00 | 221.00 | 215.50 | 216.00 | 216.00 | -0.69% | 758,107 |
| Dec 2, 2025 | 220.00 | 222.00 | 217.50 | 217.50 | 217.50 | -1.14% | 1,038,124 |
| Dec 1, 2025 | 217.50 | 222.50 | 217.50 | 220.00 | 220.00 | 0.69% | 1,010,100 |
| Nov 28, 2025 | 219.00 | 221.50 | 217.00 | 218.50 | 218.50 | -1.58% | 1,131,715 |
| Nov 27, 2025 | 220.50 | 222.00 | 215.50 | 222.00 | 222.00 | 0.68% | 1,344,814 |
| Nov 26, 2025 | 213.50 | 220.50 | 213.50 | 220.50 | 220.50 | 3.28% | 1,709,200 |
| Nov 25, 2025 | 210.00 | 213.50 | 209.00 | 213.50 | 213.50 | 1.91% | 1,182,647 |
| Nov 24, 2025 | 208.00 | 211.50 | 206.00 | 209.50 | 209.50 | 1.70% | 2,108,788 |
| Nov 21, 2025 | 210.00 | 215.00 | 206.00 | 206.00 | 206.00 | -2.60% | 2,008,993 |
| Nov 20, 2025 | 209.00 | 213.50 | 209.00 | 211.50 | 211.50 | 2.67% | 1,603,934 |
| Nov 19, 2025 | 210.50 | 213.50 | 203.00 | 206.00 | 206.00 | -0.48% | 2,638,547 |
| Nov 18, 2025 | 212.00 | 212.50 | 206.00 | 207.00 | 207.00 | -2.82% | 2,460,247 |
| Nov 17, 2025 | 215.00 | 217.50 | 213.00 | 213.00 | 213.00 | - | 1,063,022 |
| Nov 14, 2025 | 218.00 | 218.00 | 213.00 | 213.00 | 213.00 | -3.40% | 1,109,545 |
| Nov 13, 2025 | 220.50 | 222.00 | 218.00 | 220.50 | 220.50 | 0.92% | 555,260 |
| Nov 12, 2025 | 221.00 | 221.50 | 218.00 | 218.50 | 218.50 | 0.46% | 447,595 |
| Nov 11, 2025 | 220.00 | 221.00 | 217.00 | 217.50 | 217.50 | -0.46% | 708,123 |
| Nov 10, 2025 | 223.50 | 223.50 | 217.50 | 218.50 | 218.50 | -2.46% | 749,270 |
| Nov 7, 2025 | 220.00 | 224.50 | 218.50 | 224.00 | 224.00 | 1.13% | 1,786,465 |
| Nov 6, 2025 | 220.00 | 221.50 | 214.50 | 221.50 | 221.50 | 0.68% | 1,364,071 |
| Nov 5, 2025 | 213.00 | 221.50 | 212.00 | 220.00 | 220.00 | 1.38% | 1,260,881 |
| Nov 4, 2025 | 222.50 | 222.50 | 215.50 | 217.00 | 217.00 | -2.69% | 1,089,452 |
| Nov 3, 2025 | 213.50 | 224.00 | 213.00 | 223.00 | 223.00 | 5.44% | 2,106,876 |
| Oct 31, 2025 | 213.50 | 216.00 | 211.50 | 211.50 | 211.50 | 0.24% | 1,404,156 |
| Oct 30, 2025 | 218.00 | 218.00 | 210.50 | 211.00 | 211.00 | -2.99% | 2,153,968 |
| Oct 29, 2025 | 214.00 | 218.00 | 212.50 | 217.50 | 217.50 | 1.64% | 1,770,960 |
| Oct 28, 2025 | 216.50 | 218.00 | 213.00 | 214.00 | 214.00 | -0.70% | 1,642,974 |
| Oct 27, 2025 | 229.50 | 230.50 | 215.50 | 215.50 | 215.50 | -6.91% | 5,166,931 |
| Oct 23, 2025 | 230.50 | 235.00 | 230.00 | 231.50 | 231.50 | -0.64% | 780,732 |
| Oct 22, 2025 | 231.00 | 235.50 | 230.00 | 233.00 | 233.00 | 1.08% | 890,927 |
| Oct 21, 2025 | 227.00 | 233.00 | 227.00 | 230.50 | 230.50 | 1.77% | 1,166,560 |
| Oct 20, 2025 | 225.00 | 227.00 | 224.00 | 226.50 | 226.50 | 0.89% | 560,666 |
| Oct 17, 2025 | 223.50 | 228.00 | 223.50 | 224.50 | 224.50 | -0.22% | 1,149,409 |
| Oct 16, 2025 | 221.00 | 226.00 | 221.00 | 225.00 | 225.00 | 2.04% | 876,975 |
| Oct 15, 2025 | 217.50 | 221.50 | 215.50 | 220.50 | 220.50 | 1.85% | 1,516,714 |
| Oct 14, 2025 | 221.00 | 223.00 | 216.00 | 216.50 | 216.50 | -1.59% | 1,155,346 |
| Oct 13, 2025 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | -3.93% | 1,652,065 |
| Oct 9, 2025 | 228.00 | 230.00 | 226.50 | 229.00 | 229.00 | 0.66% | 707,940 |
| Oct 8, 2025 | 229.50 | 230.00 | 226.50 | 227.50 | 227.50 | -0.22% | 592,176 |
| Oct 7, 2025 | 225.00 | 229.50 | 223.00 | 228.00 | 228.00 | 1.56% | 963,288 |
| Oct 3, 2025 | 230.50 | 230.50 | 223.50 | 224.50 | 224.50 | -1.32% | 1,613,173 |
| Oct 2, 2025 | 227.00 | 230.00 | 225.50 | 227.50 | 227.50 | 0.89% | 1,144,519 |