Sonix Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	48.150	48.150	47.200	47.200	45.146	347,200
2024-08-01	48.400	48.800	48.400	48.500	46.390	190,029
2024-07-31	47.300	48.300	47.300	48.100	46.007	151,750
2024-07-30	47.600	48.000	46.750	48.000	45.911	314,001
2024-07-29	49.100	49.100	47.700	47.700	45.624	486,010
2024-07-26	48.500	48.900	48.100	48.700	46.581	315,000
2024-07-23	49.200	49.750	49.000	49.550	47.394	423,001
2024-07-22	50.400	50.500	48.600	49.050	46.916	662,138
2024-07-19	51.500	51.700	50.500	50.500	48.303	573,150
2024-07-18	51.800	51.900	50.800	51.900	49.642	755,001
2024-07-17	51.900	52.500	51.800	52.300	50.024	376,318
2024-07-16	51.800	52.500	51.700	51.800	49.546	437,001
2024-07-15	53.900	53.900	52.700	52.700	49.259	609,472
2024-07-12	53.400	54.000	53.000	53.400	49.913	475,660
2024-07-11	53.500	54.100	53.400	53.500	50.007	545,466
2024-07-10	53.500	53.800	53.100	53.300	49.820	415,378
2024-07-09	54.600	54.700	52.800	53.000	49.539	1,110,563
2024-07-08	54.000	57.500	53.700	54.800	51.222	4,344,030
2024-07-05	52.300	53.200	52.200	53.200	49.726	638,550
2024-07-04	52.000	52.400	51.600	52.100	48.698	333,000
2024-07-03	51.500	52.200	51.500	52.000	48.605	351,029
2024-07-02	51.600	51.600	51.000	51.300	47.950	270,001
2024-07-01	51.400	51.800	51.100	51.600	48.231	265,052
2024-06-28	51.100	51.500	50.900	51.400	48.044	291,100
2024-06-27	51.500	51.500	50.900	51.000	47.670	261,214
2024-06-26	51.700	52.500	51.600	51.700	48.324	330,300
2024-06-25	52.600	52.600	50.800	51.300	47.950	438,001
2024-06-24	53.100	53.100	52.000	52.000	48.605	336,114
2024-06-21	53.300	53.300	52.500	52.900	49.446	355,313
2024-06-20	52.400	53.700	52.200	53.100	49.633	790,203
2024-06-19	52.600	52.700	51.600	51.700	48.324	429,003
2024-06-18	52.500	52.700	52.000	52.300	48.885	278,100
2024-06-17	52.500	52.600	52.200	52.300	48.885	233,200
2024-06-14	52.300	52.500	52.000	52.400	48.979	160,053
2024-06-13	52.600	52.600	52.100	52.400	48.979	168,110
2024-06-12	51.900	52.300	51.700	52.200	48.792	145,470
2024-06-11	52.200	52.300	51.800	51.900	48.511	166,002
2024-06-07	51.900	52.500	51.900	52.400	48.979	152,364
2024-06-06	52.800	53.200	51.800	51.900	48.511	325,284
2024-06-05	53.700	53.700	52.600	52.800	49.353	247,001
2024-06-04	53.500	54.100	53.000	53.300	49.820	270,098
2024-06-03	53.900	53.900	53.200	53.500	50.007	192,008
2024-05-31	54.000	54.300	53.400	53.500	50.007	320,071
2024-05-30	54.200	54.500	53.500	53.800	50.287	473,075
2024-05-29	54.300	55.100	54.200	54.500	50.942	593,181
2024-05-28	54.100	54.300	53.600	54.100	50.568	824,583
2024-05-27	52.400	53.900	52.400	53.700	50.194	603,041
2024-05-24	52.000	52.500	51.600	52.100	48.698	259,000
2024-05-23	52.800	53.100	52.100	52.100	48.698	345,385
2024-05-22	52.200	53.400	52.200	53.100	49.633	710,001
2024-05-21	51.900	52.400	51.400	52.000	48.605	311,480
2024-05-20	51.400	52.200	51.300	51.800	48.418	285,502
2024-05-17	51.600	51.800	51.100	51.400	48.044	244,200
2024-05-16	51.600	51.600	51.000	51.400	48.044	451,092
2024-05-15	50.700	51.300	50.500	50.900	47.577	196,100
2024-05-14	50.500	50.800	50.400	50.500	47.203	105,089
2024-05-13	50.500	50.600	50.300	50.500	47.203	219,006
2024-05-10	51.100	51.200	50.500	50.800	47.483	235,160
2024-05-09	51.800	51.800	51.300	51.300	47.950	209,048
2024-05-08	50.900	52.000	50.900	51.800	48.418	335,031

← NewerPage 10 of 21 · 1,221 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.