Sonix Technology Co.,Ltd. (TPE:5471)
Taiwan · Delayed Price · Currency is TWD 32.40
+0.35 (1.09%)
Aug 1, 2025, 2:38 PM CST
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.90 | 32.40 | 31.40 | 32.40 | 32.40 | 1.09% | 229,889 |
| Jul 31, 2025 | 32.55 | 32.55 | 31.85 | 32.05 | 32.05 | -1.54% | 201,937 |
| Jul 30, 2025 | 32.20 | 32.65 | 31.95 | 32.55 | 32.55 | 1.56% | 169,635 |
| Jul 29, 2025 | 32.50 | 33.00 | 32.05 | 32.05 | 32.05 | -0.93% | 207,299 |
| Jul 28, 2025 | 32.80 | 32.80 | 32.30 | 32.35 | 32.35 | -1.22% | 196,161 |
| Jul 25, 2025 | 32.35 | 33.35 | 31.85 | 32.75 | 32.75 | 2.34% | 752,834 |
| Jul 24, 2025 | 32.00 | 32.10 | 31.65 | 32.00 | 32.00 | 0.16% | 136,374 |
| Jul 23, 2025 | 31.50 | 32.00 | 31.45 | 31.95 | 31.95 | 1.75% | 198,961 |
| Jul 22, 2025 | 31.95 | 32.05 | 31.30 | 31.40 | 31.40 | -1.72% | 193,939 |
| Jul 21, 2025 | 31.80 | 32.05 | 31.55 | 31.95 | 31.95 | 0.79% | 85,929 |
| Jul 18, 2025 | 31.90 | 32.15 | 31.65 | 31.70 | 31.70 | -0.16% | 177,703 |
| Jul 17, 2025 | 31.70 | 31.80 | 31.55 | 31.75 | 31.75 | 1.76% | 152,946 |
| Jul 16, 2025 | 31.50 | 31.50 | 31.05 | 31.20 | 31.20 | -1.42% | 155,373 |
| Jul 15, 2025 | 31.75 | 32.25 | 31.65 | 31.65 | 30.65 | -1.09% | 324,138 |
| Jul 14, 2025 | 32.25 | 32.25 | 31.95 | 32.00 | 30.99 | -0.78% | 105,647 |
| Jul 11, 2025 | 32.00 | 32.35 | 31.80 | 32.25 | 31.23 | 1.57% | 128,828 |
| Jul 10, 2025 | 32.10 | 32.10 | 31.70 | 31.75 | 30.75 | -1.09% | 166,192 |
| Jul 9, 2025 | 32.00 | 32.25 | 31.75 | 32.10 | 31.09 | 0.63% | 153,228 |
| Jul 8, 2025 | 32.85 | 32.85 | 31.75 | 31.90 | 30.89 | -2.89% | 222,460 |
| Jul 7, 2025 | 33.30 | 33.30 | 32.60 | 32.85 | 31.81 | -1.20% | 85,998 |
| Jul 4, 2025 | 34.05 | 34.05 | 33.25 | 33.25 | 32.20 | -2.35% | 181,615 |
| Jul 3, 2025 | 33.40 | 34.05 | 33.40 | 34.05 | 32.97 | 2.71% | 221,569 |
| Jul 2, 2025 | 33.25 | 33.50 | 33.15 | 33.15 | 32.10 | 0.30% | 137,586 |
| Jul 1, 2025 | 33.40 | 33.60 | 33.05 | 33.05 | 32.01 | -0.15% | 169,688 |
| Jun 30, 2025 | 33.60 | 33.65 | 33.05 | 33.10 | 32.05 | -1.19% | 132,138 |
| Jun 27, 2025 | 33.10 | 33.55 | 33.05 | 33.50 | 32.44 | 1.36% | 220,708 |
| Jun 26, 2025 | 33.35 | 33.65 | 33.05 | 33.05 | 32.01 | 0.76% | 219,127 |
| Jun 25, 2025 | 33.00 | 33.30 | 32.75 | 32.80 | 31.76 | - | 330,033 |
| Jun 24, 2025 | 33.30 | 33.85 | 32.80 | 32.80 | 31.76 | 0.31% | 313,392 |
| Jun 23, 2025 | 33.25 | 33.25 | 32.65 | 32.70 | 31.67 | -2.24% | 282,600 |
| Jun 20, 2025 | 33.90 | 34.00 | 33.25 | 33.45 | 32.39 | -1.62% | 122,464 |
| Jun 19, 2025 | 34.30 | 34.40 | 34.00 | 34.00 | 32.93 | -1.16% | 109,138 |
| Jun 18, 2025 | 34.50 | 34.60 | 34.30 | 34.40 | 33.31 | -0.58% | 60,937 |
| Jun 17, 2025 | 34.30 | 34.60 | 34.15 | 34.60 | 33.51 | 0.73% | 84,610 |
| Jun 16, 2025 | 34.25 | 34.35 | 33.80 | 34.35 | 33.26 | 0.44% | 78,851 |
| Jun 13, 2025 | 34.95 | 35.00 | 34.20 | 34.20 | 33.12 | -3.25% | 241,210 |
| Jun 12, 2025 | 35.25 | 35.60 | 35.00 | 35.35 | 34.23 | 0.28% | 100,626 |
| Jun 11, 2025 | 35.40 | 35.45 | 34.90 | 35.25 | 34.14 | -0.42% | 128,311 |
| Jun 10, 2025 | 35.15 | 35.70 | 35.15 | 35.40 | 34.28 | 1.00% | 201,217 |
| Jun 9, 2025 | 35.40 | 35.40 | 35.00 | 35.05 | 33.94 | -0.85% | 104,625 |
| Jun 6, 2025 | 35.40 | 35.60 | 35.30 | 35.35 | 34.23 | -0.56% | 82,709 |
| Jun 5, 2025 | 35.45 | 35.85 | 35.40 | 35.55 | 34.43 | -0.14% | 29,415 |
| Jun 4, 2025 | 35.10 | 36.00 | 35.10 | 35.60 | 34.48 | 1.42% | 179,172 |
| Jun 3, 2025 | 35.15 | 35.35 | 35.10 | 35.10 | 33.99 | - | 50,765 |
| Jun 2, 2025 | 35.80 | 36.05 | 35.00 | 35.10 | 33.99 | -2.64% | 128,501 |
| May 29, 2025 | 36.30 | 36.45 | 35.80 | 36.05 | 34.91 | 0.14% | 51,550 |
| May 28, 2025 | 36.45 | 36.55 | 36.00 | 36.00 | 34.86 | -0.55% | 74,465 |
| May 27, 2025 | 36.45 | 36.65 | 36.00 | 36.20 | 35.06 | -0.69% | 129,008 |
| May 26, 2025 | 37.35 | 37.35 | 36.45 | 36.45 | 35.30 | -2.41% | 219,901 |
| May 23, 2025 | 38.25 | 38.25 | 37.35 | 37.35 | 36.17 | -2.99% | 194,430 |