Sonix Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	34.500	34.500	33.850	33.900	33.483	638,021
2026-01-19	34.050	34.600	33.800	34.600	34.174	475,279
2026-01-16	33.400	34.200	33.100	33.800	33.384	424,100
2026-01-15	33.450	33.450	32.900	33.350	32.940	182,116
2026-01-14	32.400	33.600	32.400	33.500	33.088	539,435
2026-01-13	32.800	32.850	32.150	32.400	32.001	457,089
2026-01-12	33.000	33.300	32.750	32.750	32.347	311,141
2026-01-09	34.000	34.000	32.950	33.000	32.594	281,015
2026-01-08	33.400	34.050	32.800	33.700	33.285	514,008
2026-01-07	32.400	33.250	32.350	33.100	32.693	417,021
2026-01-06	32.300	32.400	32.000	32.200	31.804	262,022
2026-01-05	33.150	33.200	32.150	32.300	31.903	420,004
2026-01-02	33.250	33.400	33.000	33.150	32.742	223,012
2025-12-31	33.100	33.550	32.750	32.850	32.446	315,081
2025-12-30	33.150	33.150	32.750	33.100	32.693	128,004
2025-12-29	32.900	33.250	32.900	33.100	32.693	178,169
2025-12-26	33.250	33.250	32.750	32.900	32.495	111,003
2025-12-24	33.150	33.450	32.950	33.000	32.594	179,003
2025-12-23	33.100	33.350	33.000	33.150	32.742	126,056
2025-12-22	33.250	33.450	33.100	33.300	32.890	139,761
2025-12-19	32.900	33.000	32.700	33.000	32.594	279,004
2025-12-18	33.000	33.150	32.700	32.800	32.396	159,005
2025-12-17	33.200	33.650	33.200	33.200	32.791	123,001
2025-12-16	33.350	33.600	32.850	33.150	32.742	188,039
2025-12-15	33.550	33.900	33.150	33.600	33.187	102,073
2025-12-12	33.800	33.850	33.450	33.500	33.088	84,026
2025-12-11	33.900	33.900	33.400	33.550	33.137	76,501
2025-12-10	33.950	34.000	33.600	33.600	33.187	144,200
2025-12-09	34.000	34.050	33.750	34.050	33.631	121,009
2025-12-08	34.300	34.650	34.000	34.100	33.680	229,263
2025-12-05	34.700	34.700	34.200	34.300	33.878	77,039
2025-12-04	34.700	34.700	34.000	34.650	34.224	179,061
2025-12-03	34.200	34.450	34.000	34.350	33.927	175,001
2025-12-02	33.850	34.450	33.850	33.900	33.483	100,235
2025-12-01	34.050	34.200	33.650	33.850	33.433	119,059
2025-11-28	34.050	34.250	34.000	34.100	33.680	67,160
2025-11-27	34.050	34.500	33.750	34.050	33.631	106,001
2025-11-26	33.500	34.000	33.500	34.000	33.582	152,000
2025-11-25	32.850	33.300	32.850	33.150	32.742	90,000
2025-11-24	32.950	33.300	32.600	32.850	32.446	103,020
2025-11-21	33.300	33.450	32.350	32.800	32.396	333,012
2025-11-20	33.150	33.600	33.100	33.350	32.940	115,012
2025-11-19	33.500	33.800	32.800	32.850	32.446	190,050
2025-11-18	33.650	33.900	33.000	33.050	32.643	367,002
2025-11-17	34.800	34.800	34.200	34.200	33.779	167,117
2025-11-14	35.500	35.750	34.750	34.750	34.322	207,010
2025-11-13	36.100	36.100	35.450	35.800	35.359	220,003
2025-11-12	34.700	35.900	34.700	35.700	35.261	228,045
2025-11-11	34.600	35.000	34.500	34.650	34.224	241,014
2025-11-10	34.450	34.500	33.850	34.400	33.977	130,061
2025-11-07	34.650	34.700	34.100	34.500	34.075	162,004
2025-11-06	34.350	34.700	34.000	34.700	34.273	180,016
2025-11-05	34.050	34.100	33.450	34.000	33.582	235,000
2025-11-04	34.750	34.900	34.150	34.150	33.730	261,050
2025-11-03	35.150	35.150	34.550	34.550	34.125	264,001
2025-10-31	35.500	35.500	35.000	35.150	34.717	180,034
2025-10-30	36.200	36.200	35.100	35.200	34.767	278,005
2025-10-29	35.900	36.200	35.600	35.700	35.261	281,212
2025-10-28	36.600	36.650	35.800	35.850	35.409	217,001
2025-10-27	36.400	36.400	36.000	36.250	35.804	229,021

← NewerPage 4 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.