Sonix Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	58.100	58.100	55.900	56.900	56.900	1,781,896
2026-07-22	57.000	59.400	56.500	57.500	57.500	5,397,451
2026-07-21	54.300	57.200	53.700	56.400	56.400	2,768,627
2026-07-20	55.700	55.700	51.100	53.300	53.300	2,063,251
2026-07-17	58.700	59.000	55.200	55.900	55.900	3,212,470
2026-07-16	62.100	62.200	59.300	60.100	60.100	3,901,641
2026-07-15	63.000	65.300	62.400	63.100	63.100	4,807,851
2026-07-14	63.800	66.200	58.600	62.500	62.500	6,506,198
2026-07-13	68.000	69.100	64.700	65.000	64.200	10,479,675
2026-07-10	67.600	67.600	67.600	67.600	66.768	0
2026-07-09	63.600	68.800	62.500	67.600	66.768	16,860,777
2026-07-08	61.900	63.200	60.900	62.900	62.126	3,204,676
2026-07-07	65.300	65.400	60.900	61.100	60.348	4,304,315
2026-07-06	62.500	65.900	62.200	63.800	63.015	6,699,037
2026-07-03	63.400	66.000	62.000	62.500	61.731	5,877,803
2026-07-02	59.500	65.300	58.800	63.500	62.719	4,271,682
2026-07-01	62.000	63.200	59.400	59.800	59.064	3,696,468
2026-06-30	59.900	62.500	59.200	61.600	60.842	3,560,605
2026-06-29	58.000	60.400	57.500	58.600	57.879	2,486,252
2026-06-26	61.500	62.300	58.300	58.500	57.780	3,582,037
2026-06-25	64.400	64.900	61.200	62.300	61.533	4,434,767
2026-06-24	61.300	64.300	60.800	62.400	61.632	4,212,489
2026-06-23	65.700	66.800	61.500	62.400	61.632	9,123,563
2026-06-22	61.600	66.300	61.600	63.600	62.817	9,786,708
2026-06-18	61.300	62.300	60.100	60.900	60.151	10,299,533
2026-06-17	57.000	63.000	56.400	62.600	61.830	16,141,274
2026-06-16	58.500	59.600	57.300	57.500	56.792	16,263,909
2026-06-15	55.400	58.700	54.500	57.400	56.694	9,280,639
2026-06-12	53.100	55.500	52.800	54.200	53.533	6,960,924
2026-06-11	48.000	52.700	48.000	51.700	51.064	3,968,131
2026-06-10	48.600	51.800	48.250	48.450	47.854	1,825,590
2026-06-09	47.550	50.800	47.550	49.700	49.088	1,682,106
2026-06-08	46.200	48.450	46.100	48.000	47.409	1,921,002
2026-06-05	51.700	52.100	50.300	51.200	50.570	1,255,020
2026-06-04	52.200	52.600	51.300	51.700	51.064	1,770,138
2026-06-03	53.000	53.600	52.200	52.700	52.051	1,748,006
2026-06-02	52.800	53.100	51.700	52.600	51.953	2,354,523
2026-06-01	54.400	54.500	52.700	53.100	52.447	2,965,250
2026-05-29	55.200	55.600	53.500	54.100	53.434	4,863,040
2026-05-28	58.200	58.200	54.100	55.600	54.916	16,267,682
2026-05-27	52.800	55.800	51.600	55.800	55.113	4,206,316
2026-05-26	53.300	53.700	51.500	52.200	51.558	1,687,400
2026-05-25	53.900	54.600	52.800	53.000	52.348	2,846,758
2026-05-22	52.700	54.100	52.100	54.000	53.335	4,053,184
2026-05-21	52.700	53.200	51.600	52.500	51.854	6,857,225
2026-05-20	48.000	52.300	47.700	52.300	51.656	6,345,191
2026-05-19	49.800	49.800	47.600	47.600	47.014	1,678,297
2026-05-18	50.500	51.200	49.200	50.400	49.780	1,473,530
2026-05-15	51.300	52.300	50.000	50.800	50.175	2,044,061
2026-05-14	50.700	52.300	50.600	51.300	50.669	2,982,500
2026-05-13	52.300	53.100	50.300	50.300	49.681	4,583,877
2026-05-12	50.600	53.800	49.100	52.400	51.755	10,858,650
2026-05-11	46.100	49.850	45.500	49.850	49.237	6,560,237
2026-05-08	44.200	45.950	43.100	45.350	44.792	1,856,551
2026-05-07	44.500	45.300	43.400	44.100	43.557	1,260,013
2026-05-06	45.100	45.200	43.200	43.900	43.360	1,067,443
2026-05-05	43.550	45.750	43.400	44.450	43.903	1,972,172
2026-05-04	42.100	44.700	42.100	43.450	42.915	1,468,248
2026-04-30	42.900	43.000	41.850	42.000	41.483	660,080
2026-04-29	42.000	42.950	41.400	42.300	41.779	977,859

← NewerPage 2 of 21 · 1,220 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.