Sonix Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	46.600	47.300	46.350	47.300	42.044	166,098
2022-11-02	46.750	47.750	46.350	47.350	42.089	454,055
2022-11-01	46.000	46.500	46.000	46.350	41.200	171,042
2022-10-31	45.750	46.200	45.450	45.950	40.844	218,033
2022-10-28	45.950	45.950	45.300	45.450	40.400	118,030
2022-10-27	44.900	46.300	44.900	45.950	40.844	326,386
2022-10-26	44.900	45.300	44.500	44.800	39.822	190,020
2022-10-25	45.950	46.100	44.850	44.850	39.867	178,023
2022-10-24	45.900	46.800	45.850	45.850	40.756	306,072
2022-10-21	45.450	45.900	44.800	45.150	40.133	157,000
2022-10-20	46.000	46.450	45.450	45.450	40.400	227,126
2022-10-19	47.150	47.550	46.550	46.550	41.378	289,029
2022-10-18	46.950	47.300	46.200	46.850	41.644	284,133
2022-10-17	46.000	46.600	44.300	46.600	41.422	294,278
2022-10-14	44.800	46.500	44.800	46.300	41.156	403,483
2022-10-13	46.250	46.800	44.000	44.000	39.111	357,001
2022-10-12	46.000	47.100	45.800	46.700	41.511	232,297
2022-10-11	47.000	47.000	46.200	46.550	41.378	285,070
2022-10-07	48.950	49.250	48.500	48.650	43.244	238,000
2022-10-06	49.750	50.100	49.400	49.650	44.133	101,051
2022-10-05	50.300	50.800	49.750	49.800	44.267	301,100
2022-10-04	49.400	50.100	49.400	49.650	44.133	254,050
2022-10-03	48.000	49.300	47.850	49.050	43.600	199,020
2022-09-30	48.050	48.900	47.650	48.650	43.244	239,070
2022-09-29	46.650	49.950	46.650	49.200	43.733	751,095
2022-09-28	49.100	49.900	46.450	46.500	41.333	545,151
2022-09-27	49.350	49.800	48.500	49.500	44.000	263,005
2022-09-26	52.100	52.100	49.100	49.350	43.867	629,066
2022-09-23	53.700	54.500	53.100	53.200	47.289	301,000
2022-09-22	55.400	55.400	54.100	54.100	48.089	201,162
2022-09-21	55.400	55.500	55.000	55.000	48.889	160,001
2022-09-20	55.400	56.000	55.400	55.500	49.333	106,000
2022-09-19	55.800	55.800	55.200	55.300	49.156	159,062
2022-09-16	56.800	56.800	55.800	55.800	49.600	269,304
2022-09-15	57.000	57.600	56.600	56.900	50.578	152,051
2022-09-14	56.700	57.400	56.500	57.000	50.667	175,049
2022-09-13	57.600	58.200	57.500	57.500	51.111	162,087
2022-09-12	57.300	57.800	57.300	57.300	50.933	154,000
2022-09-08	55.500	57.800	55.500	57.200	50.844	275,040
2022-09-07	55.900	55.900	55.200	55.500	49.333	168,064
2022-09-06	57.000	57.300	55.800	55.900	49.689	254,120
2022-09-05	58.100	58.100	56.900	57.000	50.667	265,050
2022-09-02	58.300	58.800	57.900	58.000	51.556	200,004
2022-09-01	59.200	59.400	58.400	58.400	51.911	264,000
2022-08-31	58.700	59.700	58.700	59.400	52.800	246,253
2022-08-30	58.100	59.200	58.100	58.900	52.356	208,300
2022-08-29	58.700	58.800	57.800	58.700	52.178	228,120
2022-08-26	59.400	59.600	59.100	59.300	52.711	204,120
2022-08-25	58.500	59.500	58.500	58.900	52.356	282,197
2022-08-24	58.800	58.900	58.100	58.200	51.733	160,000
2022-08-23	59.000	59.000	58.200	58.500	52.000	186,026
2022-08-22	59.500	59.500	59.100	59.200	52.622	120,000
2022-08-19	59.200	59.900	59.100	59.500	52.889	368,659
2022-08-18	58.800	59.300	57.600	59.200	52.622	469,041
2022-08-17	60.000	60.000	58.700	58.800	52.267	286,150
2022-08-16	59.900	60.000	59.300	59.400	52.800	309,153
2022-08-15	59.100	59.800	59.000	59.700	53.067	557,251
2022-08-12	57.000	58.800	57.000	58.600	52.089	632,277
2022-08-11	56.700	57.300	56.500	57.000	50.667	339,477
2022-08-10	55.500	56.200	55.300	56.000	49.778	176,012

← NewerPage 17 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.