Sonix Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	55.500	56.200	55.200	55.700	49.511	306,513
2022-08-08	56.300	56.300	55.300	55.800	49.600	363,001
2022-08-05	56.000	57.200	56.000	56.800	50.489	177,137
2022-08-04	55.200	56.600	55.100	55.900	49.689	380,000
2022-08-03	57.300	57.600	56.500	56.600	50.311	388,000
2022-08-02	57.900	57.900	56.700	57.300	50.933	389,018
2022-08-01	57.800	58.400	57.300	58.100	51.644	298,000
2022-07-29	58.100	58.400	57.600	57.800	51.378	273,001
2022-07-28	58.900	59.100	57.300	57.300	50.933	505,100
2022-07-27	58.900	59.100	57.200	58.300	51.822	592,200
2022-07-26	60.000	60.200	58.800	58.900	52.356	774,551
2022-07-25	61.000	61.100	60.500	60.600	53.867	469,302
2022-07-22	62.500	62.700	61.100	61.200	54.400	761,123
2022-07-21	61.000	62.100	60.900	62.000	55.111	1,107,133
2022-07-20	68.000	68.400	67.900	68.000	54.222	1,608,211
2022-07-19	66.700	67.300	66.200	67.000	53.425	721,491
2022-07-18	66.300	67.000	66.100	66.700	53.186	810,401
2022-07-15	63.400	65.400	63.400	65.400	52.149	915,223
2022-07-14	61.700	63.300	61.300	63.200	50.395	585,310
2022-07-13	61.300	61.900	61.100	61.600	49.119	397,050
2022-07-12	61.100	61.100	60.000	60.200	48.003	466,136
2022-07-11	62.500	62.600	61.300	61.700	49.199	181,020
2022-07-08	61.800	63.300	61.800	62.500	49.837	508,099
2022-07-07	60.200	61.700	59.700	61.500	49.039	470,104
2022-07-06	61.400	62.200	60.100	60.100	47.923	345,770
2022-07-05	61.600	61.700	60.200	61.400	48.959	478,341
2022-07-04	59.500	61.600	59.500	60.400	48.162	1,020,608
2022-07-01	66.800	66.800	60.300	60.500	48.242	2,387,607
2022-06-30	68.600	68.600	66.300	67.000	53.425	603,160
2022-06-29	69.100	69.200	68.400	68.700	54.780	180,914
2022-06-28	71.000	71.000	69.300	69.500	55.418	264,325
2022-06-27	69.500	70.900	69.500	70.900	56.535	382,350
2022-06-24	68.900	69.500	68.200	68.700	54.780	420,150
2022-06-23	68.600	69.400	67.000	68.000	54.222	468,063
2022-06-22	69.400	69.900	68.200	68.500	54.621	396,210
2022-06-21	67.700	69.500	67.500	69.200	55.179	340,638
2022-06-20	70.000	70.300	67.300	67.300	53.664	870,502
2022-06-17	70.500	70.500	69.600	69.900	55.737	1,449,550
2022-06-16	72.500	72.700	71.100	71.300	56.854	356,006
2022-06-15	72.500	72.700	71.800	71.800	57.252	387,909
2022-06-14	72.300	72.300	71.000	72.000	57.412	593,623
2022-06-13	74.000	74.000	72.600	72.600	57.890	900,039
2022-06-10	75.800	75.800	75.100	75.100	59.884	399,000
2022-06-09	75.800	76.500	75.800	75.900	60.521	682,100
2022-06-08	77.500	77.800	77.100	77.100	61.478	447,508
2022-06-07	76.900	77.500	76.800	77.000	61.399	319,025
2022-06-06	77.400	77.500	76.500	77.000	61.399	320,260
2022-06-02	77.500	77.700	77.100	77.400	61.718	411,000
2022-06-01	77.200	78.200	76.800	77.700	61.957	592,100
2022-05-31	76.200	77.400	76.200	77.200	61.558	736,059
2022-05-30	75.300	76.400	75.300	76.200	60.761	593,052
2022-05-27	74.300	74.500	74.100	74.300	59.246	245,000
2022-05-26	74.700	74.900	73.500	73.500	58.608	403,005
2022-05-25	74.400	74.700	74.000	74.300	59.246	299,042
2022-05-24	75.600	75.600	74.000	74.000	59.006	404,329
2022-05-23	75.800	75.800	75.100	75.300	60.043	246,320
2022-05-20	75.400	75.800	75.300	75.400	60.123	388,050
2022-05-19	75.000	75.800	74.700	75.500	60.203	387,275
2022-05-18	77.500	77.800	76.300	76.500	61.000	736,100
2022-05-17	74.500	77.500	74.400	77.200	61.558	1,032,235

← NewerPage 18 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.