Sonix Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	86.600	86.600	85.100	85.400	68.097	641,602
2022-02-15	84.200	86.900	84.000	85.600	68.256	1,585,361
2022-02-14	84.100	84.300	83.500	83.900	66.901	614,249
2022-02-11	84.700	85.600	84.400	85.000	67.778	488,118
2022-02-10	85.500	85.700	85.000	85.100	67.857	929,403
2022-02-09	84.700	86.500	84.700	86.200	68.735	670,083
2022-02-08	83.900	84.800	83.600	84.500	67.379	344,100
2022-02-07	82.700	83.900	82.500	83.600	66.661	424,060
2022-01-26	83.200	83.400	82.300	82.500	65.784	756,340
2022-01-25	83.300	84.200	83.000	83.200	66.342	605,401
2022-01-24	84.200	84.200	82.500	83.400	66.502	707,122
2022-01-21	85.400	85.700	84.600	84.600	67.459	767,301
2022-01-20	86.000	86.400	85.000	86.000	68.575	387,112
2022-01-19	85.100	86.100	84.500	86.000	68.575	760,002
2022-01-18	85.000	86.800	85.000	86.000	68.575	1,017,500
2022-01-17	83.300	85.100	83.300	84.900	67.698	798,090
2022-01-14	85.000	85.000	83.100	83.300	66.422	1,531,650
2022-01-13	85.800	85.800	84.800	85.000	67.778	1,555,276
2022-01-12	89.000	89.100	86.100	86.300	68.814	2,165,510
2022-01-11	88.900	89.000	88.000	88.800	70.808	1,224,567
2022-01-10	88.900	89.700	88.100	88.800	70.808	2,150,565
2022-01-07	93.200	93.200	90.500	90.800	72.403	2,099,450
2022-01-06	92.900	93.500	91.600	92.700	73.918	1,098,202
2022-01-05	95.000	95.000	93.300	93.500	74.555	1,843,202
2022-01-04	96.000	96.400	93.800	93.900	74.874	6,999,353
2022-01-03	92.500	95.400	92.200	95.000	75.752	7,240,650
2021-12-30	92.300	92.500	91.700	92.000	73.359	634,200
2021-12-29	91.500	92.500	91.300	92.000	73.359	818,303
2021-12-28	92.000	92.100	91.300	91.400	72.881	592,029
2021-12-27	91.600	92.000	91.100	91.500	72.961	530,230
2021-12-24	92.000	92.100	91.100	91.100	72.642	516,233
2021-12-23	92.000	92.700	91.500	91.600	73.040	966,518
2021-12-22	91.600	92.600	91.200	91.300	72.801	822,410
2021-12-21	90.500	91.600	90.400	91.200	72.721	644,643
2021-12-20	91.000	91.800	90.300	90.300	72.004	473,071
2021-12-17	90.700	91.000	90.400	91.000	72.562	692,231
2021-12-16	91.100	92.300	91.100	91.600	73.040	919,335
2021-12-15	90.000	91.000	89.800	90.600	72.243	502,251
2021-12-14	91.500	91.500	90.000	90.000	71.765	879,250
2021-12-13	91.200	91.500	90.500	90.600	72.243	726,144
2021-12-10	90.600	91.400	90.000	91.200	72.721	1,095,288
2021-12-09	91.100	91.600	90.100	90.400	72.084	2,062,455
2021-12-08	92.700	92.900	91.100	91.600	73.040	3,431,323
2021-12-07	95.000	95.500	93.100	93.600	74.635	1,476,185
2021-12-06	95.900	95.900	94.600	94.700	75.512	1,574,407
2021-12-03	95.600	96.900	94.900	95.800	76.389	2,980,702
2021-12-02	97.000	97.800	93.900	94.600	75.433	7,616,384
2021-12-01	91.500	96.600	91.100	96.500	76.948	5,235,507
2021-11-30	91.500	92.500	91.000	92.500	73.758	1,201,204
2021-11-29	88.200	91.400	88.100	90.800	72.403	1,387,313
2021-11-26	90.500	91.200	89.200	90.100	71.844	1,353,622
2021-11-25	92.000	92.700	90.900	91.000	72.562	947,215
2021-11-24	91.200	92.600	91.200	92.000	73.359	1,082,021
2021-11-23	93.200	93.800	91.400	91.600	73.040	2,742,672
2021-11-22	94.200	95.900	92.400	94.000	74.954	2,598,405
2021-11-19	98.000	99.200	94.000	94.400	75.273	12,168,504
2021-11-18	93.100	96.900	91.900	96.000	76.549	5,118,097
2021-11-17	92.400	93.200	91.500	92.400	73.678	1,748,260
2021-11-16	93.000	93.200	90.500	91.700	73.120	1,775,868
2021-11-15	90.300	92.700	90.300	92.400	73.678	2,731,344

← NewerPage 20 of 21 · 1,222 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.