Sonix Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	54.200	54.400	53.700	53.800	50.287	213,007
2024-01-26	55.100	55.100	54.200	54.500	50.942	138,080
2024-01-25	55.800	55.800	54.500	54.700	51.128	296,004
2024-01-24	54.400	55.500	54.000	55.200	51.596	772,280
2024-01-23	54.300	54.300	53.500	54.100	50.568	240,007
2024-01-22	52.800	54.500	52.500	53.800	50.287	378,554
2024-01-19	53.200	53.500	52.800	52.900	49.446	212,180
2024-01-18	52.000	53.000	51.800	52.900	49.446	277,359
2024-01-17	52.500	53.400	52.000	52.100	48.698	531,054
2024-01-16	54.200	54.400	52.900	52.900	49.446	687,076
2024-01-15	54.300	54.800	53.800	54.700	51.128	198,001
2024-01-12	54.900	55.400	54.100	54.100	50.568	435,149
2024-01-11	54.600	55.400	54.600	55.300	51.689	265,056
2024-01-10	54.400	55.300	54.200	54.600	51.035	283,002
2024-01-09	55.000	55.700	54.200	54.400	50.848	369,002
2024-01-08	54.900	55.500	54.200	54.200	50.661	322,303
2024-01-05	55.100	55.800	54.800	54.800	51.222	255,300
2024-01-04	56.700	56.800	55.200	55.200	51.596	613,046
2024-01-03	56.100	56.800	55.100	56.700	52.998	337,600
2024-01-02	57.700	57.700	56.100	56.400	52.717	479,110
2023-12-29	58.000	58.100	57.000	57.400	53.652	712,021
2023-12-28	57.000	58.500	56.900	57.800	54.026	2,505,356
2023-12-27	56.000	56.700	55.700	55.900	52.250	442,106
2023-12-26	55.000	55.800	55.000	55.600	51.970	366,330
2023-12-25	55.100	55.300	54.000	54.900	51.315	295,060
2023-12-22	54.200	55.100	54.100	55.000	51.409	449,151
2023-12-21	54.500	55.000	54.000	54.300	50.755	339,195
2023-12-20	55.200	55.700	54.600	54.700	51.128	405,059
2023-12-19	55.400	56.000	54.200	55.200	51.596	664,051
2023-12-18	57.000	57.200	55.400	55.800	52.157	618,513
2023-12-15	57.000	57.600	56.700	57.000	53.278	883,341
2023-12-14	57.600	57.700	56.500	56.800	53.091	1,017,149
2023-12-13	57.300	57.300	56.400	57.200	53.465	507,090
2023-12-12	57.400	57.500	56.500	56.900	53.185	544,128
2023-12-11	57.100	57.900	56.600	56.700	52.998	723,371
2023-12-08	56.200	56.900	55.800	56.700	52.998	793,230
2023-12-07	56.000	56.400	55.200	55.400	51.783	767,448
2023-12-06	56.000	56.500	55.600	56.200	52.531	575,708
2023-12-05	56.700	57.100	55.700	55.900	52.250	1,107,127
2023-12-04	57.800	58.400	57.000	57.000	53.278	1,228,499
2023-12-01	57.000	58.000	56.900	57.700	53.933	1,307,109
2023-11-30	58.500	58.600	56.900	56.900	53.185	1,428,180
2023-11-29	58.600	58.800	57.400	58.000	54.213	1,771,204
2023-11-28	56.900	58.600	56.600	58.500	54.680	2,724,204
2023-11-27	56.500	57.500	55.500	56.500	52.811	2,067,035
2023-11-24	58.700	58.700	56.400	56.500	52.811	1,843,510
2023-11-23	57.900	59.100	56.300	57.800	54.026	4,913,090
2023-11-22	55.200	59.000	55.100	57.800	54.026	8,875,115
2023-11-21	54.600	55.000	53.500	55.000	51.409	3,858,897
2023-11-20	50.800	54.800	50.700	53.900	50.381	3,348,996
2023-11-17	50.000	50.600	49.800	50.600	47.296	401,490
2023-11-16	50.500	50.600	49.600	49.850	46.595	325,542
2023-11-15	50.500	50.900	50.000	50.300	47.016	871,505
2023-11-14	49.100	50.200	49.100	49.900	46.642	670,524
2023-11-13	48.500	48.950	48.150	48.850	45.660	296,514
2023-11-10	49.000	49.000	48.000	48.000	44.866	443,300
2023-11-09	50.400	50.400	49.050	49.100	45.894	449,119
2023-11-08	49.450	50.300	49.450	50.000	46.735	607,162
2023-11-07	49.800	50.300	49.250	49.400	46.175	360,080
2023-11-06	48.850	49.750	48.350	49.650	46.408	400,050

← NewerPage 12 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.