Sonix Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	40.800	41.400	40.800	41.050	39.264	171,009
2025-02-04	40.600	40.900	40.400	40.700	38.929	208,001
2025-02-03	40.300	40.300	39.700	40.000	38.259	186,077
2025-01-22	40.300	40.700	40.250	40.500	38.738	129,003
2025-01-21	40.050	40.600	40.000	40.200	38.451	171,032
2025-01-20	40.500	40.600	40.100	40.200	38.451	128,009
2025-01-17	40.350	40.650	40.000	40.350	38.594	138,307
2025-01-16	40.650	41.050	40.300	40.300	38.546	203,448
2025-01-15	40.000	40.350	39.550	39.950	38.212	216,200
2025-01-14	40.100	40.700	39.800	39.800	38.068	257,020
2025-01-13	41.750	41.750	39.300	39.750	38.020	541,301
2025-01-10	43.000	43.200	41.100	41.800	39.981	1,233,100
2025-01-09	40.550	44.250	40.550	42.900	41.033	3,768,080
2025-01-08	40.000	40.800	39.900	40.250	38.499	96,057
2025-01-07	40.200	40.600	39.950	40.000	38.259	152,225
2025-01-06	40.050	40.750	40.050	40.200	38.451	198,121
2025-01-03	41.100	41.100	39.900	39.900	38.164	168,030
2025-01-02	41.500	41.750	40.550	40.550	38.786	151,050
2024-12-31	41.250	41.700	41.150	41.650	39.838	105,132
2024-12-30	42.150	42.150	41.500	41.700	39.885	198,022
2024-12-27	41.600	42.250	41.200	42.100	40.268	303,204
2024-12-26	40.450	41.750	40.450	41.750	39.933	393,003
2024-12-25	40.450	40.600	39.950	40.300	38.546	151,030
2024-12-24	39.550	40.850	39.550	40.350	38.594	335,002
2024-12-23	38.850	39.600	38.850	39.550	37.829	124,003
2024-12-20	38.900	39.600	38.800	38.850	37.160	246,061
2024-12-19	39.000	39.200	38.800	38.900	37.207	197,004
2024-12-18	39.000	39.550	38.700	39.500	37.781	141,008
2024-12-17	38.050	39.200	38.050	39.200	37.494	167,018
2024-12-16	39.350	39.550	38.000	38.000	36.347	706,311
2024-12-13	40.350	40.350	39.300	39.300	37.590	557,375
2024-12-12	41.050	41.650	40.500	40.500	38.738	388,020
2024-12-11	41.750	41.850	41.000	41.000	39.216	299,010
2024-12-10	42.850	43.100	41.600	41.750	39.933	392,250
2024-12-09	43.000	43.550	42.450	42.500	40.651	251,005
2024-12-06	42.500	43.200	41.900	42.750	40.890	468,008
2024-12-05	42.300	42.700	41.600	42.100	40.268	451,251
2024-12-04	41.700	44.000	41.450	42.300	40.459	829,007
2024-12-03	41.350	41.950	41.350	41.600	39.790	229,200
2024-12-02	41.850	41.850	41.200	41.300	39.503	398,355
2024-11-29	42.000	42.250	41.550	41.850	40.029	233,102
2024-11-28	43.000	43.000	41.650	42.250	40.412	578,057
2024-11-27	44.350	44.350	43.000	43.000	41.129	268,511
2024-11-26	43.700	44.500	43.550	44.150	42.229	294,230
2024-11-25	43.700	44.350	43.500	43.550	41.655	247,271
2024-11-22	43.900	44.050	43.300	43.300	41.416	473,745
2024-11-21	43.850	44.100	43.400	43.800	41.894	215,716
2024-11-20	43.850	43.850	43.850	43.850	41.942	478,943
2024-11-19	45.450	46.050	44.850	45.000	43.042	289,121
2024-11-18	45.150	45.900	44.600	45.450	43.472	350,002
2024-11-15	45.050	45.650	44.750	45.150	43.185	265,413
2024-11-14	45.100	45.700	44.200	45.050	43.090	420,001
2024-11-13	45.300	45.800	44.800	45.300	43.329	391,100
2024-11-12	47.100	47.100	45.200	45.250	43.281	674,351
2024-11-11	47.700	47.700	46.850	47.350	45.290	404,300
2024-11-08	48.000	48.700	47.600	47.700	45.624	882,061
2024-11-07	47.200	47.800	47.200	47.500	45.433	593,001
2024-11-06	46.600	47.100	46.500	46.900	44.859	405,001
2024-11-05	46.900	47.300	46.300	46.500	44.477	505,136
2024-11-04	47.400	47.400	46.400	46.500	44.477	742,313

← NewerPage 8 of 21 · 1,221 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.