Sonix Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	54.000	54.900	54.000	54.700	48.622	625,335
2023-02-07	53.300	54.200	53.100	53.900	47.911	406,162
2023-02-06	54.300	54.400	53.400	53.600	47.644	445,129
2023-02-03	54.100	54.800	53.400	54.300	48.267	742,271
2023-02-02	53.600	54.500	53.400	54.100	48.089	1,062,311
2023-02-01	52.200	54.000	52.100	53.600	47.644	1,357,261
2023-01-31	50.800	52.000	50.700	51.900	46.133	709,281
2023-01-30	50.200	50.900	49.950	50.600	44.978	544,232
2023-01-17	49.850	50.300	49.850	49.950	44.400	192,002
2023-01-16	49.850	50.300	49.700	49.850	44.311	229,112
2023-01-13	50.500	50.700	49.800	49.850	44.311	276,005
2023-01-12	51.200	51.400	50.200	50.200	44.622	361,000
2023-01-11	51.100	51.500	50.900	51.100	45.422	302,200
2023-01-10	51.500	51.800	51.100	51.200	45.511	294,094
2023-01-09	51.900	51.900	51.100	51.400	45.689	456,020
2023-01-06	51.400	51.700	50.600	51.400	45.689	534,301
2023-01-05	51.100	51.500	50.600	51.000	45.333	544,103
2023-01-04	50.600	51.300	50.300	50.500	44.889	339,011
2023-01-03	50.100	50.800	49.700	50.500	44.889	232,132
2022-12-30	51.400	51.500	50.000	50.100	44.533	530,010
2022-12-29	49.000	51.000	48.800	50.800	45.156	674,058
2022-12-28	50.700	50.700	49.200	49.200	43.733	659,014
2022-12-27	50.400	51.200	50.300	50.500	44.889	487,001
2022-12-26	50.700	51.100	50.200	50.400	44.800	757,184
2022-12-23	51.400	51.700	50.700	51.100	45.422	854,501
2022-12-22	52.500	53.000	51.700	52.000	46.222	2,536,500
2022-12-21	59.000	59.900	52.500	53.400	47.467	18,705,346
2022-12-20	50.100	55.100	50.000	55.100	48.978	3,123,582
2022-12-19	48.650	50.500	48.500	50.100	44.533	516,001
2022-12-16	49.700	49.850	48.800	48.800	43.378	606,170
2022-12-15	50.100	51.200	49.750	50.800	45.156	418,001
2022-12-14	49.800	50.500	49.550	50.400	44.800	368,030
2022-12-13	49.300	49.650	49.150	49.650	44.133	203,256
2022-12-12	49.400	49.400	48.650	49.000	43.556	199,182
2022-12-09	49.350	50.200	49.350	49.700	44.178	341,250
2022-12-08	49.700	49.900	49.000	49.150	43.689	514,500
2022-12-07	50.500	51.000	49.750	49.950	44.400	623,136
2022-12-06	52.100	52.100	51.000	51.100	45.422	566,351
2022-12-05	53.000	53.100	52.100	52.200	46.400	811,002
2022-12-02	53.000	53.900	52.400	53.200	47.289	2,009,359
2022-12-01	49.200	52.800	49.200	52.600	46.756	2,040,737
2022-11-30	47.200	49.200	47.200	48.650	43.244	3,539,025
2022-11-29	48.000	48.000	46.700	47.250	42.000	1,301,024
2022-11-28	48.500	48.800	47.700	48.100	42.756	391,002
2022-11-25	49.100	49.700	48.550	48.550	43.156	382,020
2022-11-24	48.250	49.300	47.750	49.050	43.600	744,220
2022-11-23	48.100	48.300	47.600	47.600	42.311	205,010
2022-11-22	48.350	48.850	47.500	47.600	42.311	325,000
2022-11-21	49.500	49.600	48.300	48.300	42.933	338,002
2022-11-18	49.600	50.200	49.200	49.250	43.778	349,001
2022-11-17	50.000	50.200	49.350	49.900	44.356	433,826
2022-11-16	49.800	50.800	48.900	50.300	44.711	806,410
2022-11-15	48.900	49.800	48.850	49.450	43.956	510,594
2022-11-14	49.000	49.450	48.600	48.750	43.333	329,003
2022-11-11	49.950	50.300	49.000	49.000	43.556	663,161
2022-11-10	48.800	49.050	48.450	48.900	43.467	347,010
2022-11-09	49.150	49.150	48.500	49.150	43.689	386,500
2022-11-08	47.600	49.550	47.600	48.200	42.844	706,300
2022-11-07	48.100	48.300	47.350	47.750	42.444	263,010
2022-11-04	46.750	47.800	46.700	47.800	42.489	213,111

← NewerPage 16 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.