Sonix Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	36.650	36.650	36.150	36.200	35.755	221,020
2025-10-22	36.800	37.150	36.700	36.900	36.446	203,002
2025-10-21	36.400	37.300	36.400	36.900	36.446	380,071
2025-10-20	36.950	36.950	36.050	36.450	36.001	202,059
2025-10-17	36.700	37.000	36.500	36.600	36.150	211,001
2025-10-16	36.150	36.800	36.150	36.600	36.150	319,164
2025-10-15	36.150	36.350	35.700	35.700	35.261	654,010
2025-10-14	36.650	37.200	36.100	36.100	35.656	330,007
2025-10-13	36.250	36.750	35.550	36.250	35.804	351,003
2025-10-09	37.400	37.650	37.200	37.350	36.890	348,206
2025-10-08	38.100	38.100	37.300	37.400	36.940	295,008
2025-10-07	37.600	38.450	37.600	38.100	37.631	337,167
2025-10-03	38.600	38.600	37.850	37.950	37.483	320,565
2025-10-02	38.400	38.700	37.900	38.600	38.125	365,028
2025-10-01	38.150	38.450	38.000	38.200	37.730	245,161
2025-09-30	37.800	38.150	37.200	38.150	37.681	190,829
2025-09-29	37.400	37.400	37.400	37.400	36.940	0
2025-09-26	38.800	38.800	37.350	37.400	36.940	453,020
2025-09-25	39.150	39.200	38.450	38.450	37.977	373,800
2025-09-24	38.500	39.250	38.350	38.800	38.323	505,300
2025-09-23	38.800	38.950	38.050	38.800	38.323	489,296
2025-09-22	39.000	39.100	38.350	38.500	38.026	548,740
2025-09-19	40.200	40.300	38.800	38.800	38.323	1,257,150
2025-09-18	40.700	41.000	40.000	40.100	39.607	1,347,219
2025-09-17	41.000	41.000	39.900	40.550	40.051	1,808,144
2025-09-16	42.000	42.200	39.250	41.450	40.940	8,056,342
2025-09-15	37.000	39.400	37.000	39.400	38.915	3,099,830
2025-09-12	35.250	36.200	35.250	35.850	35.409	242,030
2025-09-11	36.400	36.500	35.050	35.250	34.816	488,101
2025-09-10	36.500	37.000	35.500	36.100	35.656	766,527
2025-09-09	36.600	37.000	36.000	36.500	36.051	537,200
2025-09-08	36.200	37.900	36.000	36.550	36.100	836,007
2025-09-05	35.900	36.100	35.700	35.800	35.359	152,096
2025-09-04	36.500	36.650	35.800	35.850	35.409	262,003
2025-09-03	36.350	36.650	35.700	36.350	35.903	172,444
2025-09-02	36.900	37.350	35.800	36.000	35.557	693,011
2025-09-01	36.500	37.650	36.150	37.350	36.890	1,105,330
2025-08-29	36.700	36.900	35.650	36.600	36.150	632,580
2025-08-28	35.450	36.800	35.150	36.300	35.853	846,527
2025-08-27	35.150	35.700	35.150	35.200	34.767	373,580
2025-08-26	35.400	35.600	35.050	35.150	34.717	241,030
2025-08-25	35.700	36.150	35.000	35.400	34.964	606,033
2025-08-22	35.950	35.950	34.600	34.850	34.421	789,233
2025-08-21	33.700	36.850	33.000	35.900	35.458	5,923,473
2025-08-20	34.550	34.550	33.300	33.500	33.088	218,502
2025-08-19	34.450	34.650	34.000	34.350	33.927	332,091
2025-08-18	34.000	34.600	33.700	34.300	33.878	357,026
2025-08-15	33.900	34.100	33.600	33.650	33.236	290,021
2025-08-14	33.750	34.350	33.700	33.900	33.483	416,017
2025-08-13	32.950	35.800	32.050	33.700	33.285	1,759,033
2025-08-12	32.500	32.950	32.100	32.550	32.149	174,052
2025-08-11	32.350	33.650	31.850	32.500	32.100	349,006
2025-08-08	32.500	32.750	32.300	32.300	31.903	176,000
2025-08-07	32.750	32.900	32.500	32.650	32.248	134,011
2025-08-06	33.200	33.300	32.550	32.900	32.495	168,000
2025-08-05	32.450	33.250	32.400	33.200	32.791	356,115
2025-08-04	32.400	32.600	31.600	32.400	32.001	133,060
2025-08-01	32.050	32.050	32.050	32.050	31.656	0
2025-07-31	32.550	32.550	31.850	32.050	31.656	200,015
2025-07-30	32.200	32.650	31.950	32.550	32.149	169,003

← NewerPage 5 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.