Sonix Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	32.500	33.000	32.050	32.050	31.656	204,445
2025-07-28	32.800	32.800	32.300	32.350	31.952	192,447
2025-07-25	32.350	33.350	31.850	32.750	32.347	747,164
2025-07-24	32.000	32.100	31.650	32.000	31.606	133,029
2025-07-23	31.500	32.000	31.450	31.950	31.557	196,003
2025-07-22	31.950	32.050	31.300	31.400	31.014	191,250
2025-07-21	31.800	32.050	31.550	31.950	31.557	84,201
2025-07-18	31.900	32.150	31.650	31.700	31.310	175,100
2025-07-17	31.700	31.800	31.550	31.750	31.359	151,020
2025-07-16	31.500	31.500	31.050	31.200	30.816	151,165
2025-07-15	31.750	32.250	31.650	31.650	30.273	323,007
2025-07-14	32.250	32.250	31.950	32.000	30.608	104,021
2025-07-11	32.000	32.350	31.800	32.250	30.847	127,001
2025-07-10	32.100	32.100	31.700	31.750	30.368	164,022
2025-07-09	32.000	32.250	31.750	32.100	30.703	152,216
2025-07-08	32.850	32.850	31.750	31.900	30.512	219,056
2025-07-07	33.300	33.300	32.600	32.850	31.421	85,002
2025-07-04	34.050	34.050	33.250	33.250	31.803	180,059
2025-07-03	33.400	34.050	33.400	34.050	32.568	219,059
2025-07-02	33.250	33.500	33.150	33.150	31.708	136,000
2025-07-01	33.400	33.600	33.050	33.050	31.612	169,053
2025-06-30	33.600	33.650	33.050	33.100	31.660	129,448
2025-06-27	33.100	33.550	33.050	33.500	32.042	218,010
2025-06-26	33.350	33.650	33.050	33.050	31.612	216,026
2025-06-25	33.000	33.300	32.750	32.800	31.373	328,028
2025-06-24	33.300	33.850	32.800	32.800	31.373	311,054
2025-06-23	33.250	33.250	32.650	32.700	31.277	281,004
2025-06-20	33.900	34.000	33.250	33.450	31.994	121,000
2025-06-19	34.300	34.400	34.000	34.000	32.521	108,001
2025-06-18	34.500	34.600	34.300	34.400	32.903	60,002
2025-06-17	34.300	34.600	34.150	34.600	33.094	84,001
2025-06-16	34.250	34.350	33.800	34.350	32.855	78,001
2025-06-13	34.950	35.000	34.200	34.200	32.712	239,010
2025-06-12	35.250	35.600	35.000	35.350	33.812	99,180
2025-06-11	35.400	35.450	34.900	35.250	33.716	127,029
2025-06-10	35.150	35.700	35.150	35.400	33.860	201,025
2025-06-09	35.400	35.400	35.000	35.050	33.525	104,053
2025-06-06	35.400	35.600	35.300	35.350	33.812	82,121
2025-06-05	35.450	35.850	35.400	35.550	34.003	29,010
2025-06-04	35.100	36.000	35.100	35.600	34.051	178,325
2025-06-03	35.150	35.350	35.100	35.100	33.573	50,101
2025-06-02	35.800	36.050	35.000	35.100	33.573	127,060
2025-05-29	36.300	36.450	35.800	36.050	34.481	51,029
2025-05-28	36.450	36.550	36.000	36.000	34.434	73,059
2025-05-27	36.450	36.650	36.000	36.200	34.625	128,270
2025-05-26	37.350	37.350	36.450	36.450	34.864	217,129
2025-05-23	38.250	38.250	37.350	37.350	35.725	190,001
2025-05-22	36.400	39.800	36.150	38.500	36.825	754,073
2025-05-21	35.800	36.500	35.700	36.500	34.912	149,648
2025-05-20	36.100	36.100	35.500	35.700	34.147	92,201
2025-05-19	35.850	36.000	35.500	35.700	34.147	90,001
2025-05-16	36.150	36.250	35.950	36.100	34.529	107,001
2025-05-15	36.350	36.350	35.850	36.050	34.481	116,859
2025-05-14	36.000	36.450	35.850	36.050	34.481	106,157
2025-05-13	36.400	36.500	35.650	35.850	34.290	120,012
2025-05-12	35.350	36.450	35.350	35.800	34.242	192,117
2025-05-09	34.200	35.100	34.200	35.100	33.573	179,020
2025-05-08	33.750	34.400	33.750	34.250	32.760	94,003
2025-05-07	33.700	33.900	33.100	33.550	32.090	54,016
2025-05-06	32.800	33.850	32.800	33.700	32.234	109,012

← NewerPage 6 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.