Sonix Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	41.550	42.600	40.600	42.150	41.631	949,282
2026-04-27	45.000	45.000	41.150	41.500	40.989	2,048,195
2026-04-24	46.800	47.400	45.000	45.250	44.693	5,884,200
2026-04-23	48.300	49.400	44.800	45.900	45.335	9,473,476
2026-04-22	42.550	45.700	42.150	45.300	44.743	2,799,541
2026-04-21	40.700	42.750	40.700	41.950	41.434	1,065,309
2026-04-20	41.700	41.850	40.500	40.600	40.100	533,039
2026-04-17	42.000	42.800	41.100	41.200	40.693	643,052
2026-04-16	41.700	41.700	41.000	41.600	41.088	686,100
2026-04-15	41.500	41.900	40.800	41.200	40.693	515,019
2026-04-14	41.000	41.400	40.000	41.300	40.792	670,149
2026-04-13	40.000	40.800	39.000	40.750	40.249	329,146
2026-04-10	39.900	40.250	39.550	39.600	39.113	286,306
2026-04-09	39.750	39.900	38.550	39.750	39.261	380,004
2026-04-08	37.900	39.400	37.800	39.400	38.915	484,128
2026-04-07	37.200	37.600	36.650	37.350	36.890	256,621
2026-04-02	38.450	38.700	36.700	36.850	36.397	459,314
2026-04-01	38.200	38.750	38.200	38.450	37.977	312,519
2026-03-31	38.700	38.950	37.100	37.450	36.989	650,010
2026-03-30	40.150	40.150	38.750	38.950	38.471	417,250
2026-03-27	39.900	40.400	39.150	40.350	39.853	355,077
2026-03-26	41.000	41.000	39.600	40.400	39.903	506,221
2026-03-25	41.000	41.300	40.050	40.500	40.002	510,110
2026-03-24	41.800	42.400	40.300	40.300	39.804	825,700
2026-03-23	42.000	43.050	41.000	41.100	40.594	1,061,030
2026-03-20	41.600	42.800	41.100	42.800	42.273	1,143,507
2026-03-19	43.000	44.200	41.500	41.500	40.989	1,478,248
2026-03-18	42.750	44.900	42.750	43.550	43.014	1,736,226
2026-03-17	42.300	42.800	41.950	42.450	41.928	562,455
2026-03-16	41.550	42.350	41.500	41.600	41.088	480,130
2026-03-13	42.250	42.500	41.250	41.400	40.891	530,300
2026-03-12	42.350	43.050	41.500	42.900	42.372	793,010
2026-03-11	41.000	42.600	41.000	42.250	41.730	658,134
2026-03-10	42.350	43.150	40.650	41.000	40.495	809,101
2026-03-09	40.500	41.600	39.900	41.550	41.039	1,173,112
2026-03-06	42.800	44.500	42.000	44.100	43.557	1,053,316
2026-03-05	42.450	44.400	42.450	42.850	42.323	1,435,311
2026-03-04	43.350	43.450	40.600	41.150	40.644	1,957,025
2026-03-03	46.750	47.900	44.300	44.600	44.051	3,534,510
2026-03-02	42.550	48.300	42.500	46.750	46.175	5,450,116
2026-02-26	42.800	44.550	42.450	43.950	43.409	2,323,547
2026-02-25	43.600	43.950	41.500	42.400	41.878	2,077,627
2026-02-24	41.150	43.500	40.950	42.750	42.224	2,857,218
2026-02-23	39.350	41.800	39.200	41.150	40.644	2,415,320
2026-02-11	38.400	39.650	38.400	38.800	38.323	1,377,530
2026-02-10	37.800	39.350	37.250	38.250	37.779	1,503,034
2026-02-09	36.850	37.800	36.850	37.450	36.989	720,167
2026-02-06	36.200	36.200	35.200	35.650	35.211	252,143
2026-02-05	36.100	37.350	35.800	36.600	36.150	441,212
2026-02-04	35.550	36.500	35.400	36.500	36.051	306,029
2026-02-03	35.850	36.500	35.450	35.800	35.359	389,006
2026-02-02	36.150	36.150	35.250	35.300	34.866	617,053
2026-01-30	37.700	37.800	36.500	36.550	36.100	1,010,123
2026-01-29	40.400	40.450	37.550	37.650	37.187	3,691,533
2026-01-28	38.400	40.150	38.200	40.150	39.656	4,927,257
2026-01-27	37.500	37.500	36.350	36.500	36.051	455,800
2026-01-26	36.100	37.350	35.850	37.200	36.742	805,762
2026-01-23	37.000	37.150	35.850	36.100	35.656	1,426,061
2026-01-22	34.850	37.300	34.550	36.850	36.397	2,207,566
2026-01-21	34.000	34.650	33.700	34.550	34.125	585,054

← NewerPage 3 of 21 · 1,216 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.