Sonix Technology Co.,Ltd. (TPE:5471)
Taiwan
· Delayed Price · Currency is TWD 41.00
-0.55 (-1.32%)
Mar 10, 2026, 1:35 PM CST
Sonix Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.50 | 41.60 | 39.90 | 41.55 | 41.55 | -5.78% | 1,183,696 |
| Mar 6, 2026 | 42.80 | 44.50 | 42.00 | 44.10 | 44.10 | 2.92% | 1,060,674 |
| Mar 5, 2026 | 42.45 | 44.40 | 42.45 | 42.85 | 42.85 | 4.13% | 1,441,998 |
| Mar 4, 2026 | 43.35 | 43.45 | 40.60 | 41.15 | 41.15 | -7.74% | 1,973,479 |
| Mar 3, 2026 | 46.75 | 47.90 | 44.30 | 44.60 | 44.60 | -4.60% | 3,559,055 |
| Mar 2, 2026 | 42.55 | 48.30 | 42.50 | 46.75 | 46.75 | 6.37% | 5,500,802 |
| Feb 26, 2026 | 42.80 | 44.55 | 42.45 | 43.95 | 43.95 | 3.66% | 2,340,196 |
| Feb 25, 2026 | 43.60 | 43.95 | 41.50 | 42.40 | 42.40 | -0.82% | 2,090,100 |
| Feb 24, 2026 | 41.15 | 43.50 | 40.95 | 42.75 | 42.75 | 3.89% | 2,879,915 |
| Feb 23, 2026 | 39.35 | 41.80 | 39.20 | 41.15 | 41.15 | 6.06% | 2,431,932 |
| Feb 11, 2026 | 38.40 | 39.65 | 38.40 | 38.80 | 38.80 | 1.44% | 1,387,095 |
| Feb 10, 2026 | 37.80 | 39.35 | 37.25 | 38.25 | 38.25 | 2.14% | 1,518,345 |
| Feb 9, 2026 | 36.85 | 37.80 | 36.85 | 37.45 | 37.45 | 5.05% | 727,605 |
| Feb 6, 2026 | 36.20 | 36.20 | 35.20 | 35.65 | 35.65 | -2.60% | 256,418 |
| Feb 5, 2026 | 36.10 | 37.35 | 35.80 | 36.60 | 36.60 | 0.27% | 446,015 |
| Feb 4, 2026 | 35.55 | 36.50 | 35.40 | 36.50 | 36.50 | 1.96% | 311,006 |
| Feb 3, 2026 | 35.85 | 36.50 | 35.45 | 35.80 | 35.80 | 1.42% | 390,871 |
| Feb 2, 2026 | 36.15 | 36.15 | 35.25 | 35.30 | 35.30 | -3.42% | 625,379 |
| Jan 30, 2026 | 37.70 | 37.80 | 36.50 | 36.55 | 36.55 | -2.92% | 1,020,104 |
| Jan 29, 2026 | 40.40 | 40.45 | 37.55 | 37.65 | 37.65 | -6.23% | 3,708,341 |
| Jan 28, 2026 | 38.40 | 40.15 | 38.20 | 40.15 | 40.15 | 10.00% | 4,962,335 |
| Jan 27, 2026 | 37.50 | 37.50 | 36.35 | 36.50 | 36.50 | -1.88% | 462,292 |
| Jan 26, 2026 | 36.10 | 37.35 | 35.85 | 37.20 | 37.20 | 3.05% | 811,799 |
| Jan 23, 2026 | 37.00 | 37.15 | 35.85 | 36.10 | 36.10 | -2.04% | 1,432,803 |
| Jan 22, 2026 | 34.85 | 37.30 | 34.55 | 36.85 | 36.85 | 6.66% | 2,220,691 |
| Jan 21, 2026 | 34.00 | 34.65 | 33.70 | 34.55 | 34.55 | 1.92% | 590,139 |
| Jan 20, 2026 | 34.50 | 34.50 | 33.85 | 33.90 | 33.90 | -2.02% | 642,300 |
| Jan 19, 2026 | 34.05 | 34.60 | 33.80 | 34.60 | 34.60 | 2.37% | 481,182 |
| Jan 16, 2026 | 33.40 | 34.20 | 33.10 | 33.80 | 33.80 | 1.35% | 431,044 |
| Jan 15, 2026 | 33.45 | 33.45 | 32.90 | 33.35 | 33.35 | -0.45% | 186,650 |
| Jan 14, 2026 | 32.40 | 33.60 | 32.40 | 33.50 | 33.50 | 3.40% | 543,096 |
| Jan 13, 2026 | 32.80 | 32.85 | 32.15 | 32.40 | 32.40 | -1.07% | 463,258 |
| Jan 12, 2026 | 33.00 | 33.30 | 32.75 | 32.75 | 32.75 | -0.76% | 316,016 |
| Jan 9, 2026 | 34.00 | 34.00 | 32.95 | 33.00 | 33.00 | -2.08% | 283,224 |
| Jan 8, 2026 | 33.40 | 34.05 | 32.80 | 33.70 | 33.70 | 1.81% | 521,041 |
| Jan 7, 2026 | 32.40 | 33.25 | 32.35 | 33.10 | 33.10 | 2.80% | 419,717 |
| Jan 6, 2026 | 32.30 | 32.40 | 32.00 | 32.20 | 32.20 | -0.31% | 264,003 |
| Jan 5, 2026 | 33.15 | 33.20 | 32.15 | 32.30 | 32.30 | -2.56% | 426,858 |
| Jan 2, 2026 | 33.25 | 33.40 | 33.00 | 33.15 | 33.15 | 0.91% | 225,839 |
| Dec 31, 2025 | 33.10 | 33.55 | 32.75 | 32.85 | 32.85 | -0.76% | 317,196 |
| Dec 30, 2025 | 33.15 | 33.15 | 32.75 | 33.10 | 33.10 | - | 129,127 |
| Dec 29, 2025 | 32.90 | 33.25 | 32.90 | 33.10 | 33.10 | 0.61% | 179,019 |
| Dec 26, 2025 | 33.25 | 33.25 | 32.75 | 32.90 | 32.90 | -0.30% | 112,721 |
| Dec 24, 2025 | 33.15 | 33.45 | 32.95 | 33.00 | 33.00 | -0.45% | 180,004 |
| Dec 23, 2025 | 33.10 | 33.35 | 33.00 | 33.15 | 33.15 | -0.45% | 127,442 |
| Dec 22, 2025 | 33.25 | 33.45 | 33.10 | 33.30 | 33.30 | 0.91% | 141,509 |
| Dec 19, 2025 | 32.90 | 33.00 | 32.70 | 33.00 | 33.00 | 0.61% | 281,241 |
| Dec 18, 2025 | 33.00 | 33.15 | 32.70 | 32.80 | 32.80 | -1.20% | 160,983 |
| Dec 17, 2025 | 33.20 | 33.65 | 33.20 | 33.20 | 33.20 | 0.15% | 123,796 |
| Dec 16, 2025 | 33.35 | 33.60 | 32.85 | 33.15 | 33.15 | -1.34% | 190,835 |
| Dec 15, 2025 | 33.55 | 33.90 | 33.15 | 33.60 | 33.60 | 0.30% | 103,293 |
| Dec 12, 2025 | 33.80 | 33.85 | 33.45 | 33.50 | 33.50 | -0.15% | 84,400 |
| Dec 11, 2025 | 33.90 | 33.90 | 33.40 | 33.55 | 33.55 | -0.15% | 77,741 |
| Dec 10, 2025 | 33.95 | 34.00 | 33.60 | 33.60 | 33.60 | -1.32% | 145,633 |
| Dec 9, 2025 | 34.00 | 34.05 | 33.75 | 34.05 | 34.05 | -0.15% | 122,408 |
| Dec 8, 2025 | 34.30 | 34.65 | 34.00 | 34.10 | 34.10 | -0.58% | 231,111 |
| Dec 5, 2025 | 34.70 | 34.70 | 34.20 | 34.30 | 34.30 | -1.01% | 78,229 |
| Dec 4, 2025 | 34.70 | 34.70 | 34.00 | 34.65 | 34.65 | 0.87% | 180,446 |
| Dec 3, 2025 | 34.20 | 34.45 | 34.00 | 34.35 | 34.35 | 1.33% | 176,858 |
| Dec 2, 2025 | 33.85 | 34.45 | 33.85 | 33.90 | 33.90 | 0.15% | 101,641 |
| Dec 1, 2025 | 34.05 | 34.20 | 33.65 | 33.85 | 33.85 | -0.73% | 120,004 |
| Nov 28, 2025 | 34.05 | 34.25 | 34.00 | 34.10 | 34.10 | 0.15% | 68,366 |
| Nov 27, 2025 | 34.05 | 34.50 | 33.75 | 34.05 | 34.05 | 0.15% | 107,801 |
| Nov 26, 2025 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | 2.56% | 153,884 |
| Nov 25, 2025 | 32.85 | 33.30 | 32.85 | 33.15 | 33.15 | 0.91% | 90,714 |
| Nov 24, 2025 | 32.95 | 33.30 | 32.60 | 32.85 | 32.85 | 0.15% | 104,827 |
| Nov 21, 2025 | 33.30 | 33.45 | 32.35 | 32.80 | 32.80 | -1.65% | 336,274 |
| Nov 20, 2025 | 33.15 | 33.60 | 33.10 | 33.35 | 33.35 | 1.52% | 116,310 |
| Nov 19, 2025 | 33.50 | 33.80 | 32.80 | 32.85 | 32.85 | -0.61% | 191,925 |
| Nov 18, 2025 | 33.65 | 33.90 | 33.00 | 33.05 | 33.05 | -3.36% | 370,930 |
| Nov 17, 2025 | 34.80 | 34.80 | 34.20 | 34.20 | 34.20 | -1.58% | 171,757 |
| Nov 14, 2025 | 35.50 | 35.75 | 34.75 | 34.75 | 34.75 | -2.93% | 209,865 |
| Nov 13, 2025 | 36.10 | 36.10 | 35.45 | 35.80 | 35.80 | 0.28% | 223,508 |
| Nov 12, 2025 | 34.70 | 35.90 | 34.70 | 35.70 | 35.70 | 3.03% | 232,634 |
| Nov 11, 2025 | 34.60 | 35.00 | 34.50 | 34.65 | 34.65 | 0.73% | 242,347 |
| Nov 10, 2025 | 34.45 | 34.50 | 33.85 | 34.40 | 34.40 | -0.29% | 131,495 |
| Nov 7, 2025 | 34.65 | 34.70 | 34.10 | 34.50 | 34.50 | -0.58% | 163,966 |
| Nov 6, 2025 | 34.35 | 34.70 | 34.00 | 34.70 | 34.70 | 2.06% | 181,443 |
| Nov 5, 2025 | 34.05 | 34.10 | 33.45 | 34.00 | 34.00 | -0.44% | 237,320 |
| Nov 4, 2025 | 34.75 | 34.90 | 34.15 | 34.15 | 34.15 | -1.16% | 263,801 |
| Nov 3, 2025 | 35.15 | 35.15 | 34.55 | 34.55 | 34.55 | -1.71% | 269,282 |
| Oct 31, 2025 | 35.50 | 35.50 | 35.00 | 35.15 | 35.15 | -0.14% | 181,979 |
| Oct 30, 2025 | 36.20 | 36.20 | 35.10 | 35.20 | 35.20 | -1.40% | 281,554 |
| Oct 29, 2025 | 35.90 | 36.20 | 35.60 | 35.70 | 35.70 | -0.42% | 285,803 |
| Oct 28, 2025 | 36.60 | 36.65 | 35.80 | 35.85 | 35.85 | -1.10% | 222,471 |
| Oct 27, 2025 | 36.40 | 36.40 | 36.00 | 36.25 | 36.25 | 0.14% | 233,339 |
| Oct 23, 2025 | 36.65 | 36.65 | 36.15 | 36.20 | 36.20 | -1.90% | 224,930 |
| Oct 22, 2025 | 36.80 | 37.15 | 36.70 | 36.90 | 36.90 | - | 204,973 |
| Oct 21, 2025 | 36.40 | 37.30 | 36.40 | 36.90 | 36.90 | 1.23% | 383,223 |
| Oct 20, 2025 | 36.95 | 36.95 | 36.05 | 36.45 | 36.45 | -0.41% | 205,533 |
| Oct 17, 2025 | 36.70 | 37.00 | 36.50 | 36.60 | 36.60 | - | 212,901 |
| Oct 16, 2025 | 36.15 | 36.80 | 36.15 | 36.60 | 36.60 | 2.52% | 322,422 |
| Oct 15, 2025 | 36.15 | 36.35 | 35.70 | 35.70 | 35.70 | -1.11% | 658,341 |
| Oct 14, 2025 | 36.65 | 37.20 | 36.10 | 36.10 | 36.10 | -0.41% | 334,583 |
| Oct 13, 2025 | 36.25 | 36.75 | 35.55 | 36.25 | 36.25 | -2.95% | 357,096 |
| Oct 9, 2025 | 37.40 | 37.65 | 37.20 | 37.35 | 37.35 | -0.13% | 351,572 |
| Oct 8, 2025 | 38.10 | 38.10 | 37.30 | 37.40 | 37.40 | -1.84% | 299,504 |
| Oct 7, 2025 | 37.60 | 38.45 | 37.60 | 38.10 | 38.10 | 0.40% | 340,112 |
| Oct 3, 2025 | 38.60 | 38.60 | 37.85 | 37.95 | 37.95 | -1.68% | 323,891 |
| Oct 2, 2025 | 38.40 | 38.70 | 37.90 | 38.60 | 38.60 | 1.05% | 368,492 |