Taiwan - Delayed Quote
TWD
SINBON Electronics Co., Ltd. (3023.TW)
258.50
+1.50
(+0.58%)
At close: November 6 at 1:30:35 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
247.00
263.00
239.00
258.50
258.50
2,951,573
Nov 5, 2026
245.00
262.00
243.00
257.00
257.00
3,773,805
Nov 4, 2026
242.00
249.00
236.50
247.50
247.50
1,971,173
Nov 3, 2026
245.50
246.00
235.50
237.50
237.50
1,640,511
Nov 2, 2026
250.00
255.50
244.00
247.50
247.50
1,405,344
Oct 30, 2026
257.00
257.00
246.50
250.00
250.00
2,292,831
Oct 29, 2026
273.00
274.00
257.50
259.50
259.50
3,394,958
Oct 28, 2026
285.50
285.50
272.50
275.00
275.00
1,993,541
Oct 27, 2026
298.50
299.50
270.00
282.50
282.50
3,785,558
Oct 23, 2026
298.00
298.00
298.00
298.00
298.00
-
Oct 22, 2026
308.00
311.00
298.00
298.00
298.00
938,788
Oct 21, 2026
307.00
311.00
305.50
308.00
308.00
807,282
Oct 20, 2026
306.00
311.50
305.50
305.50
305.50
430,106
Oct 19, 2026
312.00
316.00
308.50
309.00
309.00
897,200
Oct 16, 2026
323.00
323.00
315.00
315.50
315.50
496,302
Oct 15, 2026
320.00
325.00
316.00
321.50
321.50
1,118,107
Oct 14, 2026
321.00
323.00
318.50
318.50
318.50
569,301
Oct 13, 2026
319.00
326.00
317.00
317.50
317.50
875,109
Oct 12, 2026
327.00
333.50
322.00
323.00
323.00
560,701
Oct 8, 2026
323.00
330.00
323.00
329.00
329.00
603,340
Oct 7, 2026
317.50
328.00
317.50
323.00
323.00
753,423
Oct 6, 2026
323.50
323.50
317.00
317.00
317.00
496,344
Oct 5, 2026
317.50
327.50
317.50
322.50
322.50
1,478,514
Oct 2, 2026
307.50
315.00
307.50
312.00
312.00
719,432
Oct 1, 2026
306.50
309.50
305.00
309.00
309.00
691,675
Sep 30, 2026
312.00
312.50
304.50
307.00
307.00
1,100,141
Sep 29, 2026
310.00
313.00
306.00
307.50
307.50
860,469
Sep 24, 2026
312.00
315.00
311.00
311.00
311.00
356,044
Sep 23, 2026
320.50
321.00
312.00
312.00
312.00
669,619
Sep 22, 2026
325.00
325.00
317.50
320.50
320.50
472,308
Sep 21, 2026
326.00
329.00
320.00
320.50
320.50
391,843
Sep 18, 2026
318.00
329.00
318.00
327.50
327.50
636,362
Sep 17, 2026
323.00
326.00
317.00
317.00
317.00
534,040
Sep 16, 2026
320.00
326.00
319.00
320.50
320.50
960,779
Sep 15, 2026
320.00
325.50
316.50
318.50
318.50
754,049
Sep 14, 2026
320.00
328.00
317.00
320.50
320.50
629,166
Sep 11, 2026
323.00
325.00
321.00
322.00
322.00
431,157
Sep 10, 2026
328.00
328.00
324.00
328.00
328.00
314,301
Sep 9, 2026
323.00
329.50
323.00
329.00
329.00
388,022
Sep 8, 2026
339.50
339.50
318.00
323.00
323.00
1,316,182
Sep 7, 2026
343.00
348.00
338.50
339.50
339.50
1,433,369
Sep 4, 2026
329.00
340.00
317.50
340.00
340.00
1,607,305
Sep 3, 2026
331.50
341.50
325.00
325.00
325.00
2,083,170
Sep 2, 2026
323.00
331.50
321.50
330.00
330.00
2,202,682
Sep 1, 2026
312.00
321.00
312.00
320.00
320.00
871,104
Aug 31, 2026
319.50
319.50
310.00
312.50
312.50
544,393
Aug 28, 2026
325.00
325.00
315.50
317.00
317.00
349,256
Aug 27, 2026
314.50
325.00
314.50
320.00
320.00
712,972
Aug 26, 2026
318.50
321.50
312.50
314.50
314.50
424,960
Aug 25, 2026
319.50
323.00
316.00
320.50
320.50
473,158
Aug 24, 2026
322.00
324.50
317.00
318.00
318.00
447,002
Aug 21, 2026
317.00
321.00
315.00
318.50
318.50
346,151
Aug 20, 2026
323.00
325.00
317.00
319.00
319.00
443,388
Aug 19, 2026
303.00
329.50
302.00
322.00
322.00
1,854,213
Aug 18, 2026
310.50
311.00
305.00
307.00
307.00
527,050
Aug 17, 2026
311.50
313.50
307.50
310.50
310.50
551,152
Aug 14, 2026
318.50
318.50
310.50
312.00
312.00
431,155
Aug 13, 2026
321.00
321.00
311.00
312.00
312.00
1,166,334
Aug 12, 2026
320.50
324.00
315.50
315.50
315.50
1,065,753
Aug 11, 2026
312.50
321.00
310.00
318.50
318.50
1,197,270
Aug 10, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
313.00
315.00
306.50
314.50
314.50
1,621,746
Aug 7, 2026
320.00
324.00
314.00
318.00
308.00
1,694,487
Aug 6, 2026
316.00
326.00
313.50
323.00
312.84
1,491,828
Aug 5, 2026
310.00
322.00
309.50
318.00
308.00
1,808,578
Aug 4, 2026
298.50
303.00
296.00
299.50
290.08
930,151
Aug 3, 2026
290.50
303.00
288.50
299.50
290.08
1,500,112
Jul 31, 2026
281.50
300.00
281.50
296.00
286.69
5,053,014
Jul 30, 2026
271.00
279.50
270.00
273.00
264.42
1,301,064
Jul 29, 2026
281.00
286.00
269.00
278.00
269.26
1,998,128
Jul 28, 2026
285.00
285.00
274.50
281.50
272.65
1,090,498
Jul 27, 2026
285.50
291.50
280.50
291.50
282.33
1,729,248
Jul 24, 2026
300.00
305.00
283.00
285.00
276.04
2,749,743
Jul 23, 2026
312.50
316.00
297.00
304.50
294.92
2,290,707
Jul 22, 2026
308.50
318.00
308.50
317.00
307.03
1,319,684
Jul 21, 2026
298.50
308.00
298.50
308.00
298.31
1,186,225
Jul 20, 2026
307.00
307.00
292.50
301.00
291.53
1,241,214
Jul 17, 2026
315.00
319.50
302.00
303.00
293.47
1,797,257
Jul 16, 2026
316.00
322.50
311.50
315.00
305.09
958,060
Jul 15, 2026
319.00
322.00
316.50
321.50
311.39
618,219
Jul 14, 2026
325.50
329.00
310.00
314.50
304.61
1,518,067
Jul 13, 2026
328.00
332.00
318.00
324.00
313.81
1,265,358
Jul 9, 2026
321.00
333.00
320.50
326.00
315.75
1,776,598
Jul 8, 2026
324.50
327.50
319.00
319.50
309.45
1,379,260
Jul 7, 2026
345.00
349.00
325.00
325.00
314.78
3,807,109
Jul 6, 2026
337.50
338.50
320.50
331.00
320.59
3,413,603
Jul 3, 2026
328.00
350.00
328.00
336.50
325.92
3,980,999
Jul 2, 2026
333.00
339.00
327.00
330.00
319.62
2,760,745
Jul 1, 2026
335.00
347.50
332.50
333.00
322.53
2,623,986
Jun 30, 2026
329.50
353.50
327.00
328.50
318.17
4,096,762
Jun 29, 2026
313.50
337.00
308.50
325.00
314.78
4,116,075
Jun 26, 2026
321.00
322.50
306.50
306.50
296.86
2,071,711
Jun 25, 2026
320.00
328.00
319.00
325.50
315.26
1,490,542
Jun 24, 2026
310.50
323.50
310.50
319.50
309.45
1,195,560
Jun 23, 2026
333.00
333.00
310.00
310.50
300.74
1,781,515
Jun 22, 2026
328.50
339.00
328.00
333.00
322.53
1,926,993
Jun 18, 2026
314.00
327.50
310.50
327.50
317.20
1,393,686
Jun 17, 2026
310.50
314.50
307.00
313.00
303.16
533,362
Jun 16, 2026
320.00
323.00
312.00
313.00
303.16
1,176,955
Jun 15, 2026
316.00
319.00
314.00
319.00
308.97
948,407
Jun 12, 2026
315.50
317.00
310.50
314.00
304.13
694,106
Jun 11, 2026
306.50
310.50
297.00
308.00
298.31
1,454,937
Jun 10, 2026
322.00
329.50
305.50
306.50
296.86
2,955,223
Jun 9, 2026
326.00
330.50
318.50
329.00
318.65
2,872,357
Jun 8, 2026
316.00
340.00
312.00
322.50
312.36
4,923,520
Jun 5, 2026
312.00
332.00
309.00
329.00
318.65
4,189,065
Jun 4, 2026
318.50
318.50
310.50
312.50
302.67
637,950
Jun 3, 2026
319.00
321.00
310.50
318.00
308.00
2,281,729
Jun 2, 2026
316.00
318.00
306.50
313.00
303.16
1,640,577
Jun 1, 2026
316.50
321.50
313.00
318.00
308.00
1,791,283
May 29, 2026
310.00
320.00
305.00
315.50
305.58
2,730,093
May 28, 2026
317.00
317.00
300.00
302.50
292.99
1,393,465
May 27, 2026
320.00
320.00
310.50
312.00
302.19
1,206,875
May 26, 2026
315.50
319.50
310.50
316.00
306.06
1,150,246
May 25, 2026
321.50
323.00
312.50
314.00
304.13
1,619,797
May 22, 2026
317.00
322.00
314.00
314.50
304.61
2,173,059
May 21, 2026
309.00
314.50
306.00
313.50
303.64
2,114,093
May 20, 2026
314.00
319.00
303.00
303.50
293.96
3,859,069
May 19, 2026
295.00
314.00
294.50
307.50
297.83
3,805,530
May 18, 2026
284.00
294.00
278.00
294.00
284.75
1,814,793
May 15, 2026
295.00
295.00
279.50
281.00
272.16
2,234,160
May 14, 2026
302.00
303.50
290.00
293.00
283.79
1,546,188
May 13, 2026
296.50
300.00
294.00
299.50
290.08
1,296,280
May 12, 2026
305.50
311.00
297.50
301.50
292.02
1,950,166
May 11, 2026
302.00
302.50
293.00
302.00
292.50
1,481,949
May 8, 2026
306.00
307.00
298.00
302.50
292.99
2,143,040
May 7, 2026
310.00
316.00
306.00
310.00
300.25
3,430,691
May 6, 2026
296.50
306.00
295.00
305.50
295.89
5,039,624
May 5, 2026
288.50
292.50
285.00
289.00
279.91
2,473,519
May 4, 2026
292.50
293.00
285.50
288.50
279.43
1,401,748
Apr 30, 2026
288.00
293.50
282.50
283.50
274.58
2,669,876
Apr 29, 2026
275.00
283.50
271.00
282.50
273.62
2,888,037
Apr 28, 2026
276.00
276.50
265.50
275.00
266.35
3,769,575
Apr 27, 2026
290.00
290.00
271.50
277.00
268.29
2,727,091
Apr 24, 2026
286.00
302.00
285.00
290.00
280.88
3,924,947
Apr 23, 2026
285.50
288.00
271.00
278.00
269.26
2,666,512
Apr 22, 2026
283.00
287.00
281.00
283.50
274.58
1,887,868
Apr 21, 2026
282.00
288.50
280.50
282.50
273.62
1,972,439
Apr 20, 2026
280.50
284.00
274.00
279.50
270.71
2,034,923
Apr 17, 2026
280.00
283.00
273.50
282.00
273.13
1,397,430
Apr 16, 2026
270.00
280.00
269.50
279.50
270.71
2,315,894
Apr 15, 2026
271.50
273.50
267.50
268.50
260.06
1,270,233
Apr 14, 2026
275.00
276.50
267.50
268.00
259.57
1,324,369
Apr 13, 2026
276.00
276.00
270.00
273.00
264.42
880,894
Apr 10, 2026
275.00
280.00
272.00
274.00
265.38
1,567,136
Apr 9, 2026
272.50
274.50
267.50
272.00
263.45
1,131,321
Apr 8, 2026
272.00
275.00
270.00
272.50
263.93
1,285,459
Apr 7, 2026
267.00
275.00
264.00
266.50
258.12
2,191,737
Apr 2, 2026
261.50
265.50
258.50
261.00
252.79
2,553,491
Apr 1, 2026
257.00
263.00
255.00
259.50
251.34
2,732,347
Mar 31, 2026
253.50
261.00
247.00
251.00
243.11
5,551,126
Mar 30, 2026
259.50
259.50
253.50
255.50
247.47
1,703,242
Mar 27, 2026
246.00
267.50
241.00
263.50
255.21
3,520,572
Mar 26, 2026
256.50
256.50
247.00
247.00
239.23
3,410,602
Mar 25, 2026
257.00
260.00
253.00
256.00
247.95
1,675,310
Mar 24, 2026
280.00
282.00
250.50
250.50
242.62
3,741,042
Mar 23, 2026
267.50
277.50
266.50
274.00
265.38
5,897,948
Mar 20, 2026
254.00
270.00
254.00
270.00
261.51
3,607,543
Mar 19, 2026
247.00
249.00
243.50
245.50
237.78
978,354
Mar 18, 2026
247.00
252.00
246.00
250.50
242.62
1,445,113
Mar 17, 2026
241.50
248.00
240.50
245.00
237.30
1,292,120
Mar 16, 2026
249.00
249.50
239.50
240.00
232.45
1,219,913
Mar 13, 2026
239.00
250.00
236.00
246.50
238.75
2,415,045
Mar 12, 2026
231.50
241.00
231.00
241.00
233.42
1,717,955
Mar 11, 2026
224.00
234.50
224.00
231.50
224.22
959,625
Mar 10, 2026
225.00
226.50
220.50
226.00
218.89
895,427
Mar 9, 2026
220.00
222.50
211.50
219.50
212.60
1,713,838
Mar 6, 2026
234.00
237.50
228.00
228.00
220.83
1,097,159
Mar 5, 2026
227.00
235.00
226.00
234.00
226.64
1,038,385
Mar 4, 2026
236.50
236.50
220.50
221.50
214.53
1,883,070
Mar 3, 2026
243.00
243.50
236.50
237.00
229.55
904,475
Mar 2, 2026
240.00
246.50
237.50
241.50
233.91
1,413,168
Feb 26, 2026
242.50
245.50
240.50
244.00
236.33
2,084,699
Feb 25, 2026
246.00
250.00
242.50
244.00
236.33
1,827,870
Feb 24, 2026
243.00
243.50
236.50
240.50
232.94
1,861,245
Feb 23, 2026
243.00
247.00
237.50
239.50
231.97
2,080,180
Feb 11, 2026
235.00
237.50
230.00
233.00
225.67
1,269,069
Feb 10, 2026
236.50
239.00
233.00
235.50
228.09
908,366
Feb 9, 2026
242.50
242.50
233.50
235.00
227.61
1,415,875
Feb 6, 2026
237.00
243.00
230.00
239.00
231.48
3,144,183
Feb 5, 2026
234.50
242.00
231.50
239.00
231.48
2,742,281
Feb 4, 2026
229.50
234.50
227.00
234.50
227.13
1,878,114
Feb 3, 2026
232.00
234.00
224.00
230.00
222.77
2,319,089
Feb 2, 2026
231.00
236.00
226.00
230.50
223.25
3,907,609
Jan 30, 2026
225.00
234.00
217.00
233.50
226.16
9,855,774
Jan 29, 2026
229.00
235.00
220.00
224.50
217.44
3,451,825
Jan 28, 2026
227.50
229.50
223.50
228.00
220.83
3,590,457
Jan 27, 2026
215.50
231.00
213.50
230.00
222.77
10,191,516
Jan 26, 2026
193.50
210.00
193.50
210.00
203.40
4,049,266
Jan 23, 2026
190.50
193.00
189.00
191.00
184.99
1,857,016
Jan 22, 2026
190.00
192.00
187.50
189.00
183.06
1,483,620
Jan 21, 2026
191.00
191.00
185.00
186.50
180.64
1,681,528
Jan 20, 2026
191.00
193.50
189.50
190.00
184.03
900,493
Jan 19, 2026
193.50
195.00
191.00
191.00
184.99
1,061,087
Jan 16, 2026
198.00
199.50
194.50
195.00
188.87
1,147,058
Jan 15, 2026
196.00
201.00
195.50
198.00
191.77
2,567,007
Jan 14, 2026
197.00
199.00
195.50
196.00
189.84
1,318,181
Jan 13, 2026
195.50
198.50
194.50
194.50
188.38
1,140,020
Jan 12, 2026
194.50
195.50
193.50
194.00
187.90
1,222,441
Jan 9, 2026
189.00
193.00
189.00
193.00
186.93
908,119
Jan 8, 2026
192.00
193.50
188.00
188.50
182.57
1,738,015
Jan 7, 2026
199.50
199.50
192.00
193.00
186.93
2,471,371
Jan 6, 2026
193.00
198.50
193.00
196.00
189.84
1,648,408
Jan 5, 2026
191.50
193.50
190.00
191.50
185.48
1,663,112
Jan 2, 2026
192.50
194.00
189.00
189.00
183.06
878,738
Dec 31, 2025
195.50
195.50
192.50
192.50
186.45
679,650
Dec 30, 2025
195.00
195.50
192.50
195.50
189.35
654,087
Dec 29, 2025
196.00
197.50
193.50
195.00
188.87
705,102
Dec 26, 2025
200.00
200.50
197.00
197.00
190.81
637,813
Dec 24, 2025
199.00
201.50
199.00
199.00
192.74
660,390
Dec 23, 2025
203.50
204.50
198.50
199.00
192.74
1,445,355
Dec 22, 2025
203.00
204.00
201.00
203.50
197.10
1,316,492
Dec 19, 2025
202.00
203.50
199.50
200.00
193.71
1,388,045
Dec 18, 2025
202.50
203.00
199.50
200.00
193.71
1,630,761
Dec 17, 2025
208.00
209.50
202.50
202.50
196.13
1,139,840
Dec 16, 2025
213.00
213.50
206.00
206.50
200.01
1,074,116
Dec 15, 2025
215.50
218.50
215.00
215.00
208.24
715,115
Dec 12, 2025
217.00
220.00
216.50
218.50
211.63
592,640
Dec 11, 2025
216.00
218.50
216.00
217.00
210.18
617,047
Dec 10, 2025
217.00
217.50
214.50
216.00
209.21
403,134
Dec 9, 2025
217.00
217.50
214.00
217.50
210.66
620,258
Dec 8, 2025
218.00
218.00
215.50
217.50
210.66
312,711
Dec 5, 2025
220.00
221.00
216.00
216.50
209.69
675,053
Dec 4, 2025
218.00
220.00
217.00
219.50
212.60
540,001
Dec 3, 2025
220.00
221.00
215.50
216.00
209.21
747,100
Dec 2, 2025
220.00
222.00
217.50
217.50
210.66
1,030,198
Dec 1, 2025
217.50
222.50
217.50
220.00
213.08
996,120
Nov 28, 2025
219.00
221.50
217.00
218.50
211.63
1,118,679
Nov 27, 2025
220.50
222.00
215.50
222.00
215.02
1,331,355
Nov 26, 2025
213.50
220.50
213.50
220.50
213.57
1,697,162
Nov 25, 2025
210.00
213.50
209.00
213.50
206.79
1,175,462
Nov 24, 2025
208.00
211.50
206.00
209.50
202.91
2,101,151
Nov 21, 2025
210.00
215.00
206.00
206.00
199.52
1,994,450
Nov 20, 2025
209.00
213.50
209.00
211.50
204.85
1,595,292
Nov 19, 2025
210.50
213.50
203.00
206.00
199.52
2,618,161
Nov 18, 2025
212.00
212.50
206.00
207.00
200.49
2,422,136
Nov 17, 2025
215.00
217.50
213.00
213.00
206.30
1,054,138
Nov 14, 2025
218.00
218.00
213.00
213.00
206.30
1,073,779
Nov 13, 2025
220.50
222.00
218.00
220.50
213.57
546,092
Nov 12, 2025
221.00
221.50
218.00
218.50
211.63
437,551
Nov 11, 2025
220.00
221.00
217.00
217.50
210.66
699,121
Nov 10, 2025
223.50
223.50
217.50
218.50
211.63
733,498
Nov 7, 2025
220.00
224.50
218.50
224.00
216.96
1,766,615
Nov 6, 2025
220.00
221.50
214.50
221.50
214.53
1,346,515
