Sonix Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	46.100	46.900	45.250	46.900	44.859	689,117
2024-10-30	45.750	47.850	45.600	46.850	44.811	2,038,131
2024-10-29	44.950	45.250	44.300	45.000	43.042	305,012
2024-10-28	45.750	45.900	44.800	45.350	43.377	257,016
2024-10-25	46.000	46.000	45.100	45.500	43.520	233,333
2024-10-24	44.550	47.000	44.400	45.500	43.520	1,151,078
2024-10-23	44.950	45.350	44.700	44.700	42.755	172,002
2024-10-22	44.750	45.050	44.500	44.900	42.946	133,121
2024-10-21	44.250	45.000	43.900	44.950	42.994	232,000
2024-10-18	44.550	44.550	43.900	43.900	41.990	267,015
2024-10-17	43.500	44.800	43.500	44.450	42.516	633,030
2024-10-16	44.250	44.950	44.250	44.450	42.516	350,401
2024-10-15	44.000	45.000	44.000	45.000	43.042	505,159
2024-10-14	44.000	44.000	43.100	43.900	41.990	339,001
2024-10-11	44.200	44.600	43.500	43.900	41.990	206,025
2024-10-09	45.300	45.350	44.100	44.100	42.181	366,164
2024-10-08	45.100	45.600	44.600	45.600	43.616	308,179
2024-10-07	45.750	46.000	45.200	45.300	43.329	278,010
2024-10-04	46.200	46.450	45.500	45.750	43.759	343,001
2024-10-01	45.950	46.700	45.600	46.450	44.429	276,200
2024-09-30	47.000	47.450	46.150	46.150	44.142	318,199
2024-09-27	47.500	47.550	46.600	46.850	44.811	513,751
2024-09-26	45.150	47.750	45.150	46.500	44.477	1,199,258
2024-09-25	44.850	45.150	44.500	44.750	42.803	319,101
2024-09-24	44.650	44.950	44.300	44.500	42.564	309,002
2024-09-23	44.300	44.750	43.800	44.650	42.707	213,031
2024-09-20	43.750	44.200	43.600	43.750	41.846	302,200
2024-09-19	43.400	43.800	43.100	43.350	41.464	163,187
2024-09-18	43.950	44.000	43.300	43.350	41.464	217,539
2024-09-16	43.000	43.850	43.000	43.850	41.942	107,116
2024-09-13	42.800	43.550	42.800	43.250	41.368	118,003
2024-09-12	42.900	43.200	42.750	42.850	40.985	208,100
2024-09-11	42.600	42.800	42.350	42.350	40.507	133,001
2024-09-10	43.200	43.200	42.150	42.500	40.651	251,006
2024-09-09	42.400	43.400	42.100	43.050	41.177	236,050
2024-09-06	42.650	43.400	42.400	43.400	41.512	195,050
2024-09-05	43.250	43.700	42.650	42.650	40.794	300,160
2024-09-04	44.050	44.150	42.700	43.150	41.272	819,241
2024-09-03	45.750	45.850	45.200	45.600	43.616	160,608
2024-09-02	46.000	46.050	45.500	45.750	43.759	190,554
2024-08-30	45.950	46.250	45.750	46.050	44.046	165,031
2024-08-29	45.300	45.750	45.050	45.650	43.664	110,201
2024-08-28	44.800	45.900	44.800	45.650	43.664	182,006
2024-08-27	45.550	45.550	45.000	45.000	43.042	342,199
2024-08-26	45.100	46.750	45.000	45.600	43.616	739,030
2024-08-23	44.150	44.500	43.800	44.050	42.133	172,207
2024-08-22	44.800	44.800	44.200	44.350	42.420	160,108
2024-08-21	44.500	44.700	44.150	44.450	42.516	118,001
2024-08-20	44.800	44.950	44.600	44.650	42.707	117,030
2024-08-19	44.850	44.850	44.400	44.500	42.564	112,300
2024-08-16	44.400	44.900	44.350	44.450	42.516	300,034
2024-08-15	44.400	44.650	44.000	44.300	42.372	185,212
2024-08-14	44.600	44.850	44.250	44.450	42.516	221,004
2024-08-13	44.450	44.500	43.750	44.050	42.133	196,001
2024-08-12	43.250	44.450	43.250	44.050	42.133	185,103
2024-08-09	43.300	44.150	43.300	43.500	41.607	332,280
2024-08-08	43.400	43.800	43.050	43.100	41.225	193,001
2024-08-07	42.000	44.350	42.000	43.950	42.038	388,053
2024-08-06	41.100	42.800	40.500	42.050	40.220	617,000
2024-08-05	45.650	45.650	42.500	42.500	40.651	1,037,100

← NewerPage 9 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.