Sonix Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	50.000	50.100	49.200	49.200	43.733	191,000
2023-05-10	49.900	50.000	49.800	49.900	44.356	103,004
2023-05-09	50.700	50.800	49.850	49.950	44.400	171,054
2023-05-08	51.000	51.100	50.400	50.600	44.978	249,003
2023-05-05	50.200	50.700	50.100	50.600	44.978	112,008
2023-05-04	50.300	50.400	49.850	50.200	44.622	96,011
2023-05-03	50.200	50.500	50.000	50.200	44.622	87,032
2023-05-02	49.700	50.400	49.400	50.200	44.622	183,061
2023-04-28	50.000	50.800	49.500	49.700	44.178	442,000
2023-04-27	49.600	49.850	49.150	49.750	44.222	185,001
2023-04-26	48.550	49.450	48.550	49.350	43.867	282,201
2023-04-25	50.300	50.300	49.000	49.150	43.689	650,191
2023-04-24	50.500	50.600	49.800	50.300	44.711	261,150
2023-04-21	52.300	52.600	50.300	50.500	44.889	742,000
2023-04-20	53.200	53.200	52.300	52.300	46.489	436,123
2023-04-19	54.400	54.400	53.100	53.200	47.289	606,016
2023-04-18	55.000	55.000	54.200	54.200	48.178	330,044
2023-04-17	54.300	55.000	54.300	55.000	48.889	490,313
2023-04-14	54.300	54.300	53.900	54.000	48.000	298,129
2023-04-13	54.700	54.700	54.200	54.300	48.267	206,012
2023-04-12	54.600	54.800	54.100	54.800	48.711	253,101
2023-04-11	53.900	54.500	53.500	54.500	48.444	397,007
2023-04-10	54.600	55.400	53.600	53.900	47.911	677,360
2023-04-07	53.400	54.700	53.400	54.500	48.444	355,100
2023-04-06	54.000	54.000	53.100	53.400	47.467	131,100
2023-03-31	53.300	54.000	53.300	53.800	47.822	153,011
2023-03-30	53.600	53.600	53.100	53.300	47.378	146,029
2023-03-29	53.800	53.800	53.100	53.200	47.289	261,100
2023-03-28	54.500	54.500	53.500	53.900	47.911	260,199
2023-03-27	54.600	54.600	53.900	54.200	48.178	260,161
2023-03-24	54.500	54.800	54.000	54.600	48.533	303,004
2023-03-23	53.500	54.200	53.000	54.100	48.089	398,050
2023-03-22	53.400	53.800	53.300	53.500	47.556	195,007
2023-03-21	53.900	53.900	53.300	53.300	47.378	236,001
2023-03-20	53.100	53.700	53.100	53.500	47.556	141,011
2023-03-17	53.600	53.800	53.100	53.100	47.200	296,030
2023-03-16	53.700	53.900	52.900	52.900	47.022	200,032
2023-03-15	53.900	54.500	53.500	53.600	47.644	218,006
2023-03-14	53.400	53.800	53.000	53.500	47.556	261,216
2023-03-13	53.000	53.700	52.500	53.400	47.467	312,017
2023-03-10	55.200	55.200	53.800	53.900	47.911	445,059
2023-03-09	55.500	55.600	55.100	55.300	49.156	292,010
2023-03-08	54.900	55.500	54.600	55.100	48.978	279,109
2023-03-07	55.600	55.700	55.100	55.200	49.067	279,018
2023-03-06	55.300	55.800	55.100	55.600	49.422	385,022
2023-03-03	54.500	55.200	54.300	55.100	48.978	400,021
2023-03-02	54.300	54.400	53.900	54.200	48.178	263,420
2023-03-01	54.800	54.800	54.000	54.300	48.267	353,446
2023-02-24	55.700	55.900	54.600	54.800	48.711	298,005
2023-02-23	55.000	55.500	54.700	55.400	49.244	312,056
2023-02-22	55.300	55.300	54.300	54.500	48.444	420,000
2023-02-21	55.800	55.900	55.200	55.500	49.333	288,176
2023-02-20	55.000	55.400	54.900	55.100	48.978	301,200
2023-02-17	54.900	55.000	54.400	54.800	48.711	278,052
2023-02-16	54.200	54.700	54.200	54.700	48.622	328,182
2023-02-15	53.700	54.700	53.500	54.000	48.000	445,136
2023-02-14	53.200	54.200	53.200	53.900	47.911	215,106
2023-02-13	53.700	53.700	52.700	53.200	47.289	274,062
2023-02-10	54.400	54.400	53.600	53.700	47.733	344,037
2023-02-09	54.700	54.800	54.000	54.600	48.533	326,058

← NewerPage 15 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.