Sonix Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	75.100	76.000	74.100	74.100	59.086	422,140
2022-05-13	74.700	74.900	74.100	74.300	59.246	302,051
2022-05-12	74.600	75.500	73.800	74.000	59.006	491,396
2022-05-11	75.500	76.000	74.800	75.600	60.282	360,029
2022-05-10	72.400	75.800	72.400	75.600	60.282	971,213
2022-05-09	75.000	75.700	74.200	74.200	59.166	662,371
2022-05-06	75.300	77.000	75.300	76.700	61.159	344,222
2022-05-05	78.100	78.700	77.500	77.500	61.797	539,226
2022-05-04	76.800	77.300	76.600	77.200	61.558	424,845
2022-05-03	75.500	76.800	74.700	76.400	60.920	534,380
2022-04-29	76.900	76.900	75.200	75.700	60.362	600,594
2022-04-28	73.800	75.800	73.600	75.600	60.282	806,300
2022-04-27	73.100	74.100	71.600	73.800	58.847	1,603,395
2022-04-26	77.100	77.700	76.100	76.100	60.681	1,036,525
2022-04-25	79.400	79.400	77.000	77.000	61.399	1,591,937
2022-04-22	81.200	81.400	80.600	80.600	64.269	580,044
2022-04-21	81.800	82.600	81.200	81.600	65.067	593,001
2022-04-20	81.900	82.100	81.600	81.800	65.226	294,056
2022-04-19	81.500	81.500	81.100	81.500	64.987	337,041
2022-04-18	81.500	81.500	80.600	80.700	64.349	563,104
2022-04-15	82.300	82.400	81.500	81.700	65.146	851,586
2022-04-14	82.600	83.400	82.600	82.900	66.103	600,607
2022-04-13	82.400	83.700	82.400	83.700	66.741	583,121
2022-04-12	82.100	82.900	81.600	82.200	65.545	1,197,970
2022-04-11	86.000	86.000	82.600	83.100	66.263	1,977,486
2022-04-08	86.100	86.600	85.500	86.100	68.655	793,144
2022-04-07	86.500	87.300	85.100	85.900	68.495	1,980,492
2022-04-06	88.800	89.000	87.300	87.900	70.090	1,057,060
2022-04-01	89.200	89.900	88.800	89.800	71.605	634,330
2022-03-31	91.000	91.100	89.600	90.000	71.765	1,573,451
2022-03-30	93.000	93.900	90.900	91.000	72.562	4,907,571
2022-03-29	90.700	93.100	90.200	91.400	72.881	5,852,212
2022-03-28	90.300	90.300	88.700	89.300	71.206	922,489
2022-03-25	91.800	91.800	89.800	90.400	72.084	1,852,575
2022-03-24	90.000	91.500	89.200	90.900	72.482	2,754,530
2022-03-23	88.200	90.900	88.100	90.400	72.084	4,335,816
2022-03-22	87.000	87.800	86.800	87.800	70.010	566,362
2022-03-21	87.700	88.100	87.100	87.400	69.691	1,068,426
2022-03-18	85.300	87.200	85.200	87.200	69.532	911,393
2022-03-17	84.800	85.400	84.200	85.300	68.017	853,055
2022-03-16	84.900	85.500	83.100	83.600	66.661	1,019,027
2022-03-15	86.100	86.100	84.100	84.200	67.140	932,130
2022-03-14	86.400	87.000	85.800	86.100	68.655	496,092
2022-03-11	87.000	87.500	86.000	86.400	68.894	1,009,207
2022-03-10	86.500	87.000	86.100	87.000	69.372	810,030
2022-03-09	85.000	85.600	84.400	85.500	68.176	896,502
2022-03-08	85.500	86.500	84.000	84.000	66.980	1,674,548
2022-03-07	88.700	88.700	86.200	86.600	69.054	1,289,646
2022-03-04	88.700	89.500	88.300	89.100	71.047	945,436
2022-03-03	89.400	89.700	88.700	89.000	70.967	999,075
2022-03-02	88.000	88.800	87.500	88.700	70.728	754,561
2022-03-01	87.600	88.700	87.600	88.200	70.329	943,083
2022-02-25	88.000	89.500	87.600	87.600	69.851	3,091,490
2022-02-24	86.700	88.600	86.200	87.300	69.612	4,796,267
2022-02-23	84.600	86.700	84.600	86.200	68.735	628,250
2022-02-22	85.500	85.700	84.200	84.300	67.220	648,007
2022-02-21	85.100	86.000	84.800	86.000	68.575	840,309
2022-02-18	85.000	85.200	84.500	85.000	67.778	323,086
2022-02-17	85.500	86.000	85.100	85.100	67.857	512,030
2022-02-16	86.600	86.600	85.100	85.400	68.097	641,602

← NewerPage 19 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.