Sonix Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	48.400	49.700	48.400	48.600	48.600	467,671
2026-10-19	49.200	49.200	47.600	49.000	49.000	777,261
2026-10-16	49.800	50.600	49.650	49.750	49.750	745,328
2026-10-15	49.500	49.750	48.750	49.000	49.000	1,004,356
2026-10-14	50.200	50.900	49.850	50.500	50.500	508,387
2026-10-13	50.600	50.800	49.250	49.600	49.600	694,501
2026-10-12	50.800	51.300	50.100	50.500	50.500	736,269
2026-10-08	51.600	51.600	50.600	50.800	50.800	838,420
2026-10-07	52.200	52.300	51.300	51.700	51.700	458,240
2026-10-06	52.700	52.700	51.400	51.900	51.900	734,290
2026-10-05	54.000	54.000	52.500	52.600	52.600	910,181
2026-10-02	53.000	53.500	52.200	53.500	53.500	987,500
2026-10-01	52.800	53.400	52.300	52.400	52.400	776,030
2026-09-30	53.000	53.300	52.100	52.300	52.300	720,500
2026-09-29	51.900	52.900	51.800	52.700	52.700	515,139
2026-09-24	51.600	51.800	50.800	51.700	51.700	749,100
2026-09-23	52.000	52.600	51.600	51.600	51.600	909,081
2026-09-22	52.700	53.200	52.100	52.300	52.300	744,100
2026-09-21	52.500	53.100	52.100	52.200	52.200	760,310
2026-09-18	51.600	52.400	50.900	52.100	52.100	873,335
2026-09-17	51.300	51.600	51.000	51.100	51.100	573,100
2026-09-16	50.000	51.000	50.000	50.700	50.700	460,303
2026-09-15	51.300	51.300	49.900	49.900	49.900	678,780
2026-09-14	51.600	51.900	50.700	51.100	51.100	763,151
2026-09-11	52.500	52.900	51.500	51.500	51.500	989,669
2026-09-10	54.200	54.500	53.100	53.100	53.100	996,992
2026-09-09	55.400	55.400	54.000	54.100	54.100	1,556,398
2026-09-08	59.000	59.000	55.000	55.000	55.000	4,818,258
2026-09-07	61.700	62.100	60.400	61.000	61.000	2,697,722
2026-09-04	61.200	61.400	60.000	61.100	61.100	1,377,332
2026-09-03	61.500	61.700	59.800	59.900	59.900	1,930,636
2026-09-02	61.200	61.900	60.700	61.000	61.000	1,864,534
2026-09-01	61.300	63.000	61.200	61.400	61.400	3,206,179
2026-08-31	61.400	61.600	59.600	61.200	61.200	2,855,124
2026-08-28	62.400	63.300	61.300	61.700	61.700	4,681,854
2026-08-27	60.000	62.500	59.000	61.500	61.500	7,528,531
2026-08-26	56.600	61.000	56.500	60.600	60.600	7,696,506
2026-08-25	56.100	56.400	54.000	56.000	56.000	873,109
2026-08-24	57.100	57.600	56.100	56.100	56.100	826,496
2026-08-21	58.000	58.000	56.400	56.500	56.500	1,465,127
2026-08-20	57.500	58.700	57.100	57.600	57.600	2,494,245
2026-08-19	55.400	57.600	55.100	57.000	57.000	1,878,200
2026-08-18	58.400	58.600	55.800	56.200	56.200	2,053,510
2026-08-17	59.000	60.400	58.100	58.400	58.400	3,420,002
2026-08-14	58.100	59.700	56.500	58.500	58.500	6,851,275
2026-08-13	57.100	58.800	56.300	58.100	58.100	6,272,572
2026-08-12	56.500	57.000	55.700	56.200	56.200	1,459,061
2026-08-11	56.500	57.400	55.600	56.200	56.200	2,070,423
2026-08-10	55.900	57.500	55.900	56.700	56.700	3,299,907
2026-08-07	54.800	55.600	53.900	54.800	54.800	1,604,150
2026-08-06	54.900	54.900	53.000	54.400	54.400	1,320,070
2026-08-05	56.200	56.800	55.000	55.000	55.000	2,494,104
2026-08-04	53.700	56.400	53.500	55.200	55.200	4,106,017
2026-08-03	51.000	55.800	50.900	54.500	54.500	6,085,544
2026-07-31	49.000	51.400	49.000	51.400	51.400	2,874,000
2026-07-30	46.200	48.900	45.400	46.800	46.800	1,629,176
2026-07-29	51.500	51.500	45.550	46.700	46.700	2,480,100
2026-07-28	53.500	53.500	50.400	50.600	50.600	1,685,632
2026-07-27	55.300	55.400	53.000	54.900	54.900	1,761,194
2026-07-24	55.700	56.400	53.600	54.800	54.800	1,517,111

Page 1 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.8000 TWD
2025-07-16	1.0000 TWD
2024-07-16	1.2000 TWD
2023-07-19	2.5000 TWD
2022-07-21	7.0000 TWD
2021-08-11	5.7000 TWD
2020-07-16	2.1000 TWD
2019-07-10	2.0800 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.