Sonix Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	45.750	46.050	45.350	45.600	42.623	188,008
2023-08-07	45.900	46.000	45.550	45.750	42.763	176,100
2023-08-04	45.950	46.050	45.500	45.800	42.810	215,000
2023-08-02	46.800	46.850	45.800	46.000	42.997	436,000
2023-08-01	46.700	48.000	46.450	46.550	43.511	475,000
2023-07-31	46.450	46.800	45.950	46.150	43.137	286,100
2023-07-28	46.300	46.700	45.950	46.400	43.370	242,474
2023-07-27	45.600	46.250	45.450	46.200	43.183	379,029
2023-07-26	45.750	46.200	45.450	45.600	42.623	468,515
2023-07-25	45.600	45.900	45.000	45.750	42.763	445,100
2023-07-24	47.200	47.200	45.500	45.550	42.576	797,494
2023-07-21	48.100	48.100	47.000	47.100	44.025	611,000
2023-07-20	48.550	48.550	48.000	48.100	44.959	679,005
2023-07-19	49.000	49.350	48.500	48.550	45.380	676,539
2023-07-18	51.800	51.800	50.500	51.000	45.333	980,004
2023-07-17	50.100	51.300	49.950	51.000	45.333	658,700
2023-07-14	49.650	50.000	49.500	49.950	44.400	313,000
2023-07-13	49.800	50.000	49.500	49.650	44.133	508,003
2023-07-12	50.000	50.000	49.600	49.750	44.222	257,341
2023-07-11	49.800	50.100	49.800	50.000	44.444	148,000
2023-07-10	50.000	50.400	49.650	49.700	44.178	261,100
2023-07-07	50.300	50.400	49.900	50.100	44.533	315,000
2023-07-06	50.500	50.800	50.100	50.300	44.711	234,047
2023-07-05	50.500	50.900	50.500	50.800	45.156	245,031
2023-07-04	50.700	50.700	50.400	50.500	44.889	141,092
2023-07-03	50.800	51.500	50.200	50.700	45.067	305,000
2023-06-30	50.100	50.300	50.000	50.300	44.711	135,090
2023-06-29	50.200	50.400	49.950	50.000	44.444	119,200
2023-06-28	49.950	50.200	49.800	49.850	44.311	195,000
2023-06-27	50.500	50.500	49.850	49.850	44.311	303,000
2023-06-26	50.800	50.800	50.300	50.500	44.889	167,001
2023-06-21	51.400	51.400	50.900	51.100	45.422	253,062
2023-06-20	51.300	51.500	51.200	51.400	45.689	99,001
2023-06-19	51.400	51.500	51.200	51.400	45.689	145,405
2023-06-16	51.900	52.000	51.300	51.400	45.689	345,500
2023-06-15	52.000	52.100	51.800	51.900	46.133	147,000
2023-06-14	51.800	52.100	51.800	52.000	46.222	165,113
2023-06-13	51.400	52.000	51.400	51.800	46.044	309,001
2023-06-12	51.200	51.400	51.000	51.400	45.689	124,001
2023-06-09	51.800	51.800	51.100	51.400	45.689	235,001
2023-06-08	51.900	51.900	51.100	51.100	45.422	178,596
2023-06-07	51.000	52.500	51.000	51.800	46.044	500,000
2023-06-06	51.500	51.500	51.000	51.000	45.333	144,669
2023-06-05	51.100	51.500	51.100	51.300	45.600	198,074
2023-06-02	51.200	51.200	50.900	51.100	45.422	219,200
2023-06-01	51.000	51.500	51.000	51.200	45.511	142,001
2023-05-31	51.200	51.300	50.900	51.000	45.333	143,158
2023-05-30	51.500	51.500	50.600	51.000	45.333	157,057
2023-05-29	50.200	51.400	50.100	51.100	45.422	295,061
2023-05-26	50.700	50.800	50.100	50.100	44.533	235,013
2023-05-25	51.400	51.400	50.600	50.700	45.067	202,441
2023-05-24	50.700	51.500	50.500	51.400	45.689	275,251
2023-05-23	50.500	50.900	50.200	50.700	45.067	204,250
2023-05-22	50.400	50.900	50.200	50.300	44.711	149,016
2023-05-19	50.000	50.500	50.000	50.000	44.444	163,937
2023-05-18	50.500	50.600	49.900	50.000	44.444	284,261
2023-05-17	49.050	50.200	49.050	50.100	44.533	306,109
2023-05-16	48.900	49.350	48.900	49.150	43.689	103,000
2023-05-15	49.200	49.250	48.800	48.850	43.422	137,000
2023-05-12	49.100	49.400	48.900	49.400	43.911	165,723

← NewerPage 14 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.