Sonix Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	49.200	49.400	48.450	48.450	45.287	303,060
2023-11-02	49.350	49.350	48.850	49.000	45.801	220,017
2023-11-01	49.400	50.000	48.650	48.750	45.567	390,436
2023-10-31	49.550	49.900	49.050	49.400	46.175	670,331
2023-10-30	48.350	49.600	48.350	49.350	46.128	509,939
2023-10-27	49.300	49.300	48.100	48.100	44.959	287,010
2023-10-26	48.900	49.450	48.400	48.550	45.380	384,071
2023-10-25	48.000	49.450	48.000	49.150	45.941	902,446
2023-10-24	48.550	49.350	47.750	47.950	44.819	786,272
2023-10-23	47.150	48.450	47.000	48.250	45.100	628,263
2023-10-20	47.650	47.650	46.850	47.100	44.025	237,000
2023-10-19	47.500	47.950	47.100	47.650	44.539	355,039
2023-10-18	47.750	48.200	46.650	47.850	44.726	1,654,035
2023-10-17	47.350	47.900	47.000	47.650	44.539	599,103
2023-10-16	47.100	47.100	46.650	46.750	43.698	167,300
2023-10-13	46.100	47.200	46.100	46.950	43.884	462,816
2023-10-12	45.600	46.450	45.500	46.200	43.183	210,000
2023-10-11	47.100	47.100	45.750	45.800	42.810	454,038
2023-10-06	46.450	46.900	46.400	46.600	43.557	156,003
2023-10-05	46.500	46.600	46.400	46.600	43.557	117,000
2023-10-04	46.800	46.800	46.200	46.250	43.230	183,000
2023-10-03	46.300	47.150	46.300	46.900	43.838	394,045
2023-10-02	46.950	46.950	46.050	46.150	43.137	307,002
2023-09-28	47.150	47.150	46.200	46.600	43.557	387,086
2023-09-27	44.500	47.500	44.500	46.350	43.324	1,043,047
2023-09-26	44.600	44.650	44.350	44.350	41.454	133,100
2023-09-25	45.000	45.000	44.800	44.800	41.875	68,002
2023-09-22	44.800	45.000	44.400	44.950	42.015	142,001
2023-09-21	45.500	45.500	44.850	44.900	41.968	238,001
2023-09-20	46.750	46.750	45.500	45.550	42.576	206,023
2023-09-19	47.250	47.250	46.250	46.300	43.277	253,300
2023-09-18	46.000	47.200	46.000	47.000	43.931	389,039
2023-09-15	46.600	46.600	46.100	46.100	43.090	230,025
2023-09-14	46.500	46.650	46.450	46.550	43.511	140,171
2023-09-13	45.750	46.300	45.750	46.200	43.183	190,150
2023-09-12	45.600	45.800	45.500	45.700	42.716	113,000
2023-09-11	46.050	46.150	45.400	45.500	42.529	174,000
2023-09-08	45.700	46.000	45.400	46.000	42.997	148,100
2023-09-07	46.350	46.350	45.700	45.700	42.716	265,879
2023-09-06	46.200	46.550	46.050	46.350	43.324	293,021
2023-09-05	45.800	46.250	45.550	46.250	43.230	251,054
2023-09-04	45.750	45.750	45.050	45.700	42.716	192,013
2023-09-01	44.450	45.550	44.300	45.400	42.436	322,100
2023-08-31	45.300	45.400	43.600	44.200	41.314	471,000
2023-08-30	44.250	45.000	44.250	45.000	42.062	257,041
2023-08-29	43.500	44.200	43.500	44.100	41.221	208,003
2023-08-28	43.700	43.800	43.400	43.650	40.800	67,035
2023-08-25	43.600	44.000	43.450	43.650	40.800	117,650
2023-08-24	43.800	44.150	43.550	43.750	40.893	118,050
2023-08-23	43.050	43.550	43.000	43.550	40.706	110,001
2023-08-22	43.350	43.450	43.000	43.000	40.192	102,001
2023-08-21	43.550	44.500	43.150	43.250	40.426	129,029
2023-08-18	43.800	44.150	43.500	43.550	40.706	136,703
2023-08-17	42.300	44.250	42.300	43.850	40.987	295,208
2023-08-16	42.500	42.750	42.050	42.550	39.772	376,174
2023-08-15	43.500	43.600	42.700	42.750	39.959	400,001
2023-08-14	44.500	44.550	43.400	43.400	40.566	445,008
2023-08-11	44.400	44.500	44.100	44.450	41.548	208,002
2023-08-10	45.150	45.150	44.100	44.250	41.361	361,031
2023-08-09	45.600	45.700	45.050	45.100	42.155	273,004

← NewerPage 13 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.