Sonix Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	51.000	51.400	50.500	50.900	47.577	147,621
2024-05-06	50.900	51.100	50.800	51.000	47.670	200,200
2024-05-03	50.900	51.500	50.800	50.800	47.483	208,090
2024-05-02	50.800	50.900	50.500	50.900	47.577	171,101
2024-04-30	50.700	51.000	50.500	50.900	47.577	121,101
2024-04-29	49.750	51.100	49.750	50.800	47.483	296,030
2024-04-26	49.950	50.100	49.550	49.750	46.502	191,102
2024-04-25	49.900	50.100	49.650	49.750	46.502	134,000
2024-04-24	49.500	50.200	49.500	50.100	46.829	211,013
2024-04-23	49.000	49.450	48.750	49.300	46.081	209,036
2024-04-22	50.100	50.100	48.750	48.950	45.754	466,541
2024-04-19	50.600	51.000	49.000	49.750	46.502	509,099
2024-04-18	51.700	51.900	50.900	51.300	47.950	269,116
2024-04-17	51.200	51.900	51.000	51.700	48.324	212,012
2024-04-16	52.200	52.300	50.600	51.200	47.857	593,005
2024-04-15	53.200	53.600	52.400	52.400	48.979	471,553
2024-04-12	53.600	53.900	53.300	53.900	50.381	286,089
2024-04-11	55.100	55.100	53.500	53.500	50.007	643,159
2024-04-10	54.200	55.100	53.800	55.100	51.502	815,255
2024-04-09	54.000	54.000	53.300	53.800	50.287	316,180
2024-04-08	54.200	55.000	53.200	53.300	49.820	604,238
2024-04-03	54.200	54.700	53.600	54.600	51.035	442,293
2024-04-02	54.900	55.500	54.200	54.200	50.661	1,058,001
2024-04-01	52.400	55.400	52.300	54.900	51.315	2,056,130
2024-03-29	54.000	54.000	52.800	53.100	49.633	525,000
2024-03-28	54.800	54.800	52.800	53.700	50.194	3,721,190
2024-03-27	50.700	54.100	50.600	54.100	50.568	4,568,640
2024-03-26	50.000	50.700	49.150	49.200	45.988	466,071
2024-03-25	49.300	50.100	49.300	49.850	46.595	210,085
2024-03-22	49.600	49.600	49.150	49.300	46.081	273,003
2024-03-21	50.400	50.400	49.300	49.750	46.502	568,200
2024-03-20	48.450	49.200	48.450	48.800	45.614	449,061
2024-03-19	48.750	48.800	48.100	48.250	45.100	290,151
2024-03-18	48.800	48.800	48.000	48.700	45.520	367,228
2024-03-15	49.650	49.900	48.600	48.600	45.427	500,011
2024-03-14	49.500	50.200	49.000	49.650	46.408	397,034
2024-03-13	50.600	50.700	49.600	49.650	46.408	717,007
2024-03-12	51.300	51.300	50.600	50.900	47.577	284,275
2024-03-11	50.200	51.000	50.200	50.900	47.577	294,020
2024-03-08	51.000	51.300	50.100	50.200	46.922	534,301
2024-03-07	52.200	52.200	50.800	51.000	47.670	957,138
2024-03-06	52.300	52.700	52.200	52.400	48.979	255,100
2024-03-05	52.000	52.400	51.800	52.300	48.885	382,060
2024-03-04	52.500	52.900	51.900	51.900	48.511	470,013
2024-03-01	53.600	53.900	52.200	52.500	49.072	602,027
2024-02-29	54.300	54.300	53.200	53.700	50.194	502,008
2024-02-27	54.100	54.600	53.600	54.100	50.568	655,190
2024-02-26	53.000	53.900	52.700	53.600	50.100	369,202
2024-02-23	53.700	54.400	53.000	53.000	49.539	548,589
2024-02-22	53.900	53.900	53.100	53.400	49.913	405,660
2024-02-21	53.400	53.800	53.200	53.700	50.194	209,087
2024-02-20	53.200	53.600	53.000	53.200	49.726	242,034
2024-02-19	52.600	53.400	52.600	53.300	49.820	348,260
2024-02-16	51.500	52.800	51.500	52.600	49.166	309,005
2024-02-15	51.600	51.800	51.300	51.500	48.137	335,060
2024-02-05	52.400	52.400	51.700	51.700	48.324	234,001
2024-02-02	52.800	52.900	52.200	52.400	48.979	214,397
2024-02-01	53.200	53.400	52.600	52.800	49.353	167,012
2024-01-31	52.500	53.700	52.500	53.200	49.726	179,004
2024-01-30	53.800	53.900	52.600	52.700	49.259	237,030

← NewerPage 11 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.