Sonix Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	35.000	35.000	33.000	33.200	31.755	185,106
2025-05-02	35.100	35.450	34.800	34.800	33.286	131,074
2025-04-30	35.100	35.500	34.800	34.800	33.286	113,206
2025-04-29	35.200	35.350	34.800	35.200	33.668	113,016
2025-04-28	34.500	35.050	34.500	34.850	33.334	124,008
2025-04-25	34.300	34.750	34.050	34.050	32.568	134,619
2025-04-24	34.100	34.250	33.750	33.950	32.473	73,001
2025-04-23	33.050	34.100	33.050	33.750	32.281	139,183
2025-04-22	32.600	33.550	32.500	32.800	31.373	62,015
2025-04-21	33.950	34.050	33.000	33.000	31.564	152,002
2025-04-18	34.300	34.800	34.050	34.050	32.568	101,002
2025-04-17	33.800	34.200	33.550	34.150	32.664	73,004
2025-04-16	35.000	35.000	34.300	34.300	32.808	101,009
2025-04-15	34.300	35.000	34.050	35.000	33.477	200,218
2025-04-14	34.300	35.200	33.650	33.750	32.281	331,096
2025-04-11	32.600	33.500	31.500	33.500	32.042	281,200
2025-04-10	32.500	32.550	32.000	32.550	31.134	320,161
2025-04-09	32.300	32.300	29.550	29.600	28.312	899,007
2025-04-08	31.950	34.900	31.950	32.800	31.373	887,010
2025-04-07	35.500	35.500	35.500	35.500	33.955	102,014
2025-04-02	39.150	39.500	38.750	39.400	37.686	95,316
2025-04-01	39.500	39.500	38.750	39.150	37.446	213,185
2025-03-31	40.650	40.650	38.650	38.800	37.112	551,011
2025-03-28	42.100	43.500	40.550	41.000	39.216	960,749
2025-03-27	40.100	40.200	39.950	40.000	38.259	108,002
2025-03-26	40.700	40.700	40.250	40.400	38.642	115,005
2025-03-25	40.700	40.700	40.200	40.450	38.690	118,008
2025-03-24	40.850	41.300	40.550	40.700	38.929	82,027
2025-03-21	41.200	41.400	40.900	40.900	39.120	101,018
2025-03-20	41.200	41.500	41.100	41.200	39.407	170,073
2025-03-19	40.550	41.250	40.550	40.850	39.072	156,081
2025-03-18	40.700	40.900	40.550	40.600	38.833	109,020
2025-03-17	40.600	40.800	40.450	40.600	38.833	118,020
2025-03-14	39.900	40.450	39.900	40.450	38.690	136,100
2025-03-13	40.350	40.700	39.900	39.950	38.212	131,243
2025-03-12	40.050	40.500	40.000	40.350	38.594	170,002
2025-03-11	40.100	40.150	39.100	40.000	38.259	238,016
2025-03-10	40.500	40.600	40.200	40.350	38.594	133,021
2025-03-07	40.900	41.100	40.500	40.500	38.738	96,250
2025-03-06	40.950	41.250	40.750	40.800	39.025	99,250
2025-03-05	40.600	40.950	40.150	40.950	39.168	146,008
2025-03-04	40.350	40.650	39.850	40.500	38.738	159,250
2025-03-03	40.800	40.800	40.300	40.500	38.738	157,007
2025-02-27	41.750	41.750	40.800	40.800	39.025	184,142
2025-02-26	42.200	42.200	41.550	41.550	39.742	135,302
2025-02-25	42.400	42.400	41.900	42.000	40.172	230,020
2025-02-24	42.800	42.800	42.250	42.300	40.459	144,123
2025-02-21	42.050	42.350	41.800	42.200	40.364	155,709
2025-02-20	42.600	42.700	42.000	42.050	40.220	269,059
2025-02-19	41.450	42.900	41.450	42.700	40.842	529,859
2025-02-18	41.200	41.450	41.000	41.000	39.216	130,078
2025-02-17	41.150	42.500	41.050	41.200	39.407	184,301
2025-02-14	41.250	41.500	40.900	41.050	39.264	172,072
2025-02-13	40.200	41.200	40.200	40.900	39.120	158,007
2025-02-12	40.150	40.650	40.050	40.200	38.451	170,122
2025-02-11	41.400	41.500	40.100	40.100	38.355	345,256
2025-02-10	41.500	41.550	41.000	41.050	39.264	163,100
2025-02-07	41.850	42.200	41.750	41.850	40.029	244,223
2025-02-06	41.050	41.900	41.050	41.850	40.029	248,298
2025-02-05	40.800	41.400	40.800	41.050	39.264	171,009

← NewerPage 7 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.