Sonix Technology Co.,Ltd. (TPE:5471)
Taiwan · Delayed Price · Currency is TWD 52.50
-0.20 (-0.38%)
Sep 30, 2026, 10:32 AM CST
Sonix Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 51.60 | 51.80 | 50.80 | 51.70 | 51.70 | 0.19% | 758,373 |
| Sep 23, 2026 | 52.00 | 52.60 | 51.60 | 51.60 | 51.60 | -1.34% | 918,631 |
| Sep 22, 2026 | 52.70 | 53.20 | 52.10 | 52.30 | 52.30 | 0.19% | 757,007 |
| Sep 21, 2026 | 52.50 | 53.10 | 52.10 | 52.20 | 52.20 | 0.19% | 770,060 |
| Sep 20, 2026 | 51.60 | 52.40 | 50.90 | 52.10 | 52.10 | - | 94,539 |
| Sep 18, 2026 | 51.60 | 52.40 | 50.90 | 52.10 | 52.10 | 1.96% | 881,539 |
| Sep 17, 2026 | 51.30 | 51.60 | 51.00 | 51.10 | 51.10 | 0.79% | 582,120 |
| Sep 16, 2026 | 50.00 | 51.00 | 50.00 | 50.70 | 50.70 | 1.60% | 469,283 |
| Sep 15, 2026 | 51.30 | 51.30 | 49.90 | 49.90 | 49.90 | -2.35% | 692,885 |
| Sep 14, 2026 | 51.60 | 51.90 | 50.70 | 51.10 | 51.10 | -0.78% | 774,596 |
| Sep 11, 2026 | 52.50 | 52.90 | 51.50 | 51.50 | 51.50 | -3.01% | 1,005,859 |
| Sep 10, 2026 | 54.20 | 54.50 | 53.10 | 53.10 | 53.10 | -1.85% | 1,010,016 |
| Sep 9, 2026 | 55.40 | 55.40 | 54.00 | 54.10 | 54.10 | -1.64% | 1,577,479 |
| Sep 8, 2026 | 59.00 | 59.00 | 55.00 | 55.00 | 55.00 | -9.84% | 4,871,986 |
| Sep 7, 2026 | 61.70 | 62.10 | 60.40 | 61.00 | 61.00 | -0.16% | 2,720,356 |
| Sep 4, 2026 | 61.20 | 61.40 | 60.00 | 61.10 | 61.10 | 2.00% | 1,394,477 |
| Sep 3, 2026 | 61.50 | 61.70 | 59.80 | 59.90 | 59.90 | -1.80% | 1,950,245 |
| Sep 2, 2026 | 61.20 | 61.90 | 60.70 | 61.00 | 61.00 | -0.65% | 1,879,549 |
| Sep 1, 2026 | 61.30 | 63.00 | 61.20 | 61.40 | 61.40 | 0.33% | 3,229,033 |
| Aug 31, 2026 | 61.40 | 61.60 | 59.60 | 61.20 | 61.20 | -0.81% | 2,884,189 |
| Aug 28, 2026 | 62.40 | 63.30 | 61.30 | 61.70 | 61.70 | 0.33% | 4,716,492 |
| Aug 27, 2026 | 60.00 | 62.50 | 59.00 | 61.50 | 61.50 | 1.49% | 7,603,031 |
| Aug 26, 2026 | 56.60 | 61.00 | 56.50 | 60.60 | 60.60 | 8.21% | 7,749,749 |
| Aug 25, 2026 | 56.10 | 56.40 | 54.00 | 56.00 | 56.00 | -0.18% | 886,105 |
| Aug 24, 2026 | 57.10 | 57.60 | 56.10 | 56.10 | 56.10 | -0.71% | 834,770 |
| Aug 21, 2026 | 58.00 | 58.00 | 56.40 | 56.50 | 56.50 | -1.91% | 1,474,919 |
| Aug 20, 2026 | 57.50 | 58.70 | 57.10 | 57.60 | 57.60 | 1.05% | 2,510,299 |
| Aug 19, 2026 | 55.40 | 57.60 | 55.10 | 57.00 | 57.00 | 1.42% | 1,896,651 |
| Aug 18, 2026 | 58.40 | 58.60 | 55.80 | 56.20 | 56.20 | -3.77% | 2,074,071 |
| Aug 17, 2026 | 59.00 | 60.40 | 58.10 | 58.40 | 58.40 | -0.17% | 3,439,696 |
| Aug 14, 2026 | 58.10 | 59.70 | 56.50 | 58.50 | 58.50 | 0.69% | 6,890,274 |
| Aug 13, 2026 | 57.10 | 58.80 | 56.30 | 58.10 | 58.10 | 3.38% | 6,307,052 |
| Aug 12, 2026 | 56.50 | 57.00 | 55.70 | 56.20 | 56.20 | - | 1,471,001 |
| Aug 11, 2026 | 56.50 | 57.40 | 55.60 | 56.20 | 56.20 | -0.88% | 2,088,750 |
| Aug 10, 2026 | 55.90 | 57.50 | 55.90 | 56.70 | 56.70 | 3.47% | 3,329,378 |
| Aug 7, 2026 | 54.80 | 55.60 | 53.90 | 54.80 | 54.80 | 0.74% | 1,616,865 |
| Aug 6, 2026 | 54.90 | 54.90 | 53.00 | 54.40 | 54.40 | -1.09% | 1,330,319 |
| Aug 5, 2026 | 56.20 | 56.80 | 55.00 | 55.00 | 55.00 | -0.36% | 2,510,340 |
| Aug 4, 2026 | 53.70 | 56.40 | 53.50 | 55.20 | 55.20 | 1.28% | 4,129,764 |
| Aug 3, 2026 | 51.00 | 55.80 | 50.90 | 54.50 | 54.50 | 6.03% | 6,112,030 |
| Jul 31, 2026 | 49.00 | 51.40 | 49.00 | 51.40 | 51.40 | 9.83% | 2,890,467 |
| Jul 30, 2026 | 46.20 | 48.90 | 45.40 | 46.80 | 46.80 | 0.21% | 1,642,438 |
| Jul 29, 2026 | 51.50 | 51.50 | 45.55 | 46.70 | 46.70 | -7.71% | 2,500,231 |
| Jul 28, 2026 | 53.50 | 53.50 | 50.40 | 50.60 | 50.60 | -7.83% | 1,699,829 |
| Jul 27, 2026 | 55.30 | 55.40 | 53.00 | 54.90 | 54.90 | 0.18% | 1,772,258 |
| Jul 24, 2026 | 55.70 | 56.40 | 53.60 | 54.80 | 54.80 | -3.69% | 1,532,587 |
| Jul 23, 2026 | 58.10 | 58.10 | 55.90 | 56.90 | 56.90 | -1.04% | 1,801,641 |
| Jul 22, 2026 | 57.00 | 59.40 | 56.50 | 57.50 | 57.50 | 1.95% | 5,428,410 |
| Jul 21, 2026 | 54.30 | 57.20 | 53.70 | 56.40 | 56.40 | 5.82% | 2,788,356 |
| Jul 20, 2026 | 55.70 | 55.70 | 51.10 | 53.30 | 53.30 | -4.65% | 2,084,458 |