Sonix Technology Co., Ltd. 5471
TWSE · Taiwan · Electronic Technology
TWD 53.50+1.10 (+2.10%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 53.50 | +2.10% | TWD 53.00 | TWD 53.50 | TWD 52.20 | 997.11K |
| 2026-10-01 | TWD 52.40 | +0.19% | TWD 52.80 | TWD 53.40 | TWD 52.30 | 776.03K |
| 2026-09-30 | TWD 52.30 | -0.76% | TWD 53.00 | TWD 53.30 | TWD 52.10 | 720.50K |
| 2026-09-29 | TWD 52.70 | +1.93% | TWD 51.90 | TWD 52.90 | TWD 51.80 | 515.14K |
| 2026-09-24 | TWD 51.70 | +0.19% | TWD 51.60 | TWD 51.80 | TWD 50.80 | 749.10K |
| 2026-09-23 | TWD 51.60 | -1.34% | TWD 52.00 | TWD 52.60 | TWD 51.60 | 909.08K |
| 2026-09-22 | TWD 52.30 | +0.19% | TWD 52.70 | TWD 53.20 | TWD 52.10 | 744.10K |
| 2026-09-21 | TWD 52.20 | +0.19% | TWD 52.50 | TWD 53.10 | TWD 52.10 | 760.31K |
| 2026-09-18 | TWD 52.10 | +1.96% | TWD 51.60 | TWD 52.40 | TWD 50.90 | 873.34K |
| 2026-09-17 | TWD 51.10 | +0.79% | TWD 51.30 | TWD 51.60 | TWD 51.00 | 573.10K |
| 2026-09-16 | TWD 50.70 | +1.60% | TWD 50.00 | TWD 51.00 | TWD 50.00 | 460.30K |
| 2026-09-15 | TWD 49.90 | -2.35% | TWD 51.30 | TWD 51.30 | TWD 49.90 | 678.78K |
| 2026-09-14 | TWD 51.10 | -0.78% | TWD 51.60 | TWD 51.90 | TWD 50.70 | 763.15K |
| 2026-09-11 | TWD 51.50 | -3.01% | TWD 52.50 | TWD 52.90 | TWD 51.50 | 989.67K |
| 2026-09-10 | TWD 53.10 | -1.85% | TWD 54.20 | TWD 54.50 | TWD 53.10 | 996.99K |
| 2026-09-09 | TWD 54.10 | -1.64% | TWD 55.40 | TWD 55.40 | TWD 54.00 | 1.56M |
| 2026-09-08 | TWD 55.00 | -9.84% | TWD 59.00 | TWD 59.00 | TWD 55.00 | 4.82M |
| 2026-09-07 | TWD 61.00 | -0.16% | TWD 61.70 | TWD 62.10 | TWD 60.40 | 2.70M |
| 2026-09-04 | TWD 61.10 | +2.00% | TWD 61.20 | TWD 61.40 | TWD 60.00 | 1.38M |
| 2026-09-03 | TWD 59.90 | -1.80% | TWD 61.50 | TWD 61.70 | TWD 59.80 | 1.93M |
| 2026-09-02 | TWD 61.00 | -0.65% | TWD 61.20 | TWD 61.90 | TWD 60.70 | 1.86M |
| 2026-09-01 | TWD 61.40 | +0.33% | TWD 61.30 | TWD 63.00 | TWD 61.20 | 3.21M |
| 2026-08-31 | TWD 61.20 | -0.81% | TWD 61.40 | TWD 61.60 | TWD 59.60 | 2.86M |
| 2026-08-28 | TWD 61.70 | +0.33% | TWD 62.40 | TWD 63.30 | TWD 61.30 | 4.68M |
| 2026-08-27 | TWD 61.50 | +1.49% | TWD 60.00 | TWD 62.50 | TWD 59.00 | 7.53M |
| 2026-08-26 | TWD 60.60 | +8.21% | TWD 56.60 | TWD 61.00 | TWD 56.50 | 7.70M |
| 2026-08-25 | TWD 56.00 | -0.18% | TWD 56.10 | TWD 56.40 | TWD 54.00 | 873.11K |
| 2026-08-24 | TWD 56.10 | -0.71% | TWD 57.10 | TWD 57.60 | TWD 56.10 | 826.50K |
| 2026-08-21 | TWD 56.50 | -1.91% | TWD 58.00 | TWD 58.00 | TWD 56.40 | 1.47M |
| 2026-08-20 | TWD 57.60 | +1.05% | TWD 57.50 | TWD 58.70 | TWD 57.10 | 2.49M |
| 2026-08-19 | TWD 57.00 | +1.42% | TWD 55.40 | TWD 57.60 | TWD 55.10 | 1.88M |
| 2026-08-18 | TWD 56.20 | -3.77% | TWD 58.40 | TWD 58.60 | TWD 55.80 | 2.05M |
| 2026-08-17 | TWD 58.40 | -0.17% | TWD 59.00 | TWD 60.40 | TWD 58.10 | 3.42M |
| 2026-08-14 | TWD 58.50 | +0.69% | TWD 58.10 | TWD 59.70 | TWD 56.50 | 6.85M |
| 2026-08-13 | TWD 58.10 | +3.38% | TWD 57.10 | TWD 58.80 | TWD 56.30 | 6.27M |
| 2026-08-12 | TWD 56.20 | 0.00% | TWD 56.50 | TWD 57.00 | TWD 55.70 | 1.46M |
| 2026-08-11 | TWD 56.20 | -0.88% | TWD 56.50 | TWD 57.40 | TWD 55.60 | 2.07M |
| 2026-08-10 | TWD 56.70 | +3.47% | TWD 55.90 | TWD 57.50 | TWD 55.90 | 3.30M |
| 2026-08-07 | TWD 54.80 | +0.74% | TWD 54.80 | TWD 55.60 | TWD 53.90 | 1.60M |
| 2026-08-06 | TWD 54.40 | -1.09% | TWD 54.90 | TWD 54.90 | TWD 53.00 | 1.32M |
| 2026-08-05 | TWD 55.00 | -0.36% | TWD 56.20 | TWD 56.80 | TWD 55.00 | 2.49M |
| 2026-08-04 | TWD 55.20 | +1.28% | TWD 53.70 | TWD 56.40 | TWD 53.50 | 4.11M |
| 2026-08-03 | TWD 54.50 | +6.03% | TWD 51.00 | TWD 55.80 | TWD 50.90 | 6.09M |
| 2026-07-31 | TWD 51.40 | +9.83% | TWD 49.00 | TWD 51.40 | TWD 49.00 | 2.87M |
| 2026-07-30 | TWD 46.80 | +0.21% | TWD 46.20 | TWD 48.90 | TWD 45.40 | 1.63M |
| 2026-07-29 | TWD 46.70 | -7.71% | TWD 51.50 | TWD 51.50 | TWD 45.55 | 2.48M |
| 2026-07-28 | TWD 50.60 | -7.83% | TWD 53.50 | TWD 53.50 | TWD 50.40 | 1.69M |
| 2026-07-27 | TWD 54.90 | +0.18% | TWD 55.30 | TWD 55.40 | TWD 53.00 | 1.76M |
| 2026-07-24 | TWD 54.80 | -3.69% | TWD 55.70 | TWD 56.40 | TWD 53.60 | 1.52M |
| 2026-07-23 | TWD 56.90 | -1.04% | TWD 58.10 | TWD 58.10 | TWD 55.90 | 1.78M |
| 2026-07-22 | TWD 57.50 | +1.95% | TWD 57.00 | TWD 59.40 | TWD 56.50 | 5.40M |
| 2026-07-21 | TWD 56.40 | +5.82% | TWD 54.30 | TWD 57.20 | TWD 53.70 | 2.77M |
| 2026-07-20 | TWD 53.30 | -4.65% | TWD 55.70 | TWD 55.70 | TWD 51.10 | 2.06M |
| 2026-07-17 | TWD 55.90 | -6.99% | TWD 58.70 | TWD 59.00 | TWD 55.20 | 3.21M |
| 2026-07-16 | TWD 60.10 | -4.75% | TWD 62.10 | TWD 62.20 | TWD 59.30 | 3.90M |
| 2026-07-15 | TWD 63.10 | +0.96% | TWD 63.00 | TWD 65.30 | TWD 62.40 | 4.81M |
| 2026-07-14 | TWD 62.50 | -3.85% | TWD 63.80 | TWD 66.20 | TWD 58.60 | 6.51M |
| 2026-07-13 | TWD 65.00 | -3.85% | TWD 68.00 | TWD 69.10 | TWD 64.70 | 10.48M |
| 2026-07-10 | TWD 67.60 | 0.00% | TWD 67.60 | TWD 67.60 | TWD 67.60 | 0 |
| 2026-07-09 | TWD 67.60 | +7.47% | TWD 63.60 | TWD 68.80 | TWD 62.50 | 16.86M |
| 2026-07-08 | TWD 62.90 | +2.95% | TWD 61.90 | TWD 63.20 | TWD 60.90 | 3.20M |
| 2026-07-07 | TWD 61.10 | -4.23% | TWD 65.30 | TWD 65.40 | TWD 60.90 | 4.30M |
| 2026-07-06 | TWD 63.80 | +2.08% | TWD 62.50 | TWD 65.90 | TWD 62.20 | 6.70M |
| 2026-07-03 | TWD 62.50 | -1.57% | TWD 63.40 | TWD 66.00 | TWD 62.00 | 5.88M |
| 2026-07-02 | TWD 63.50 | +6.19% | TWD 59.50 | TWD 65.30 | TWD 58.80 | 4.27M |
| 2026-07-01 | TWD 59.80 | -2.92% | TWD 62.00 | TWD 63.20 | TWD 59.40 | 3.70M |
| 2026-06-30 | TWD 61.60 | +5.12% | TWD 59.90 | TWD 62.50 | TWD 59.20 | 3.56M |
| 2026-06-29 | TWD 58.60 | +0.17% | TWD 58.00 | TWD 60.40 | TWD 57.50 | 2.49M |
| 2026-06-26 | TWD 58.50 | -6.10% | TWD 61.50 | TWD 62.30 | TWD 58.30 | 3.58M |
| 2026-06-25 | TWD 62.30 | -0.16% | TWD 64.40 | TWD 64.90 | TWD 61.20 | 4.43M |
| 2026-06-24 | TWD 62.40 | 0.00% | TWD 61.30 | TWD 64.30 | TWD 60.80 | 4.21M |
| 2026-06-23 | TWD 62.40 | -1.89% | TWD 65.70 | TWD 66.80 | TWD 61.50 | 9.12M |
| 2026-06-22 | TWD 63.60 | +4.43% | TWD 61.60 | TWD 66.30 | TWD 61.60 | 9.79M |
| 2026-06-18 | TWD 60.90 | -2.72% | TWD 61.30 | TWD 62.30 | TWD 60.10 | 10.30M |
| 2026-06-17 | TWD 62.60 | +8.87% | TWD 57.00 | TWD 63.00 | TWD 56.40 | 16.14M |
| 2026-06-16 | TWD 57.50 | +0.17% | TWD 58.50 | TWD 59.60 | TWD 57.30 | 16.26M |
| 2026-06-15 | TWD 57.40 | +5.90% | TWD 55.40 | TWD 58.70 | TWD 54.50 | 9.28M |
| 2026-06-12 | TWD 54.20 | +4.84% | TWD 53.10 | TWD 55.50 | TWD 52.80 | 6.96M |
| 2026-06-11 | TWD 51.70 | +6.71% | TWD 48.00 | TWD 52.70 | TWD 48.00 | 3.97M |
| 2026-06-10 | TWD 48.45 | -2.52% | TWD 48.60 | TWD 51.80 | TWD 48.25 | 1.83M |
| 2026-06-09 | TWD 49.70 | +3.54% | TWD 47.55 | TWD 50.80 | TWD 47.55 | 1.68M |
| 2026-06-08 | TWD 48.00 | -6.25% | TWD 46.20 | TWD 48.45 | TWD 46.10 | 1.92M |
| 2026-06-05 | TWD 51.20 | -0.97% | TWD 51.70 | TWD 52.10 | TWD 50.30 | 1.26M |
| 2026-06-04 | TWD 51.70 | -1.90% | TWD 52.20 | TWD 52.60 | TWD 51.30 | 1.77M |
| 2026-06-03 | TWD 52.70 | +0.19% | TWD 53.00 | TWD 53.60 | TWD 52.20 | 1.75M |
| 2026-06-02 | TWD 52.60 | -0.94% | TWD 52.80 | TWD 53.10 | TWD 51.70 | 2.35M |
| 2026-06-01 | TWD 53.10 | -1.85% | TWD 54.40 | TWD 54.50 | TWD 52.70 | 2.97M |
| 2026-05-29 | TWD 54.10 | -2.70% | TWD 55.20 | TWD 55.60 | TWD 53.50 | 4.86M |
| 2026-05-28 | TWD 55.60 | -0.36% | TWD 58.20 | TWD 58.20 | TWD 54.10 | 16.27M |
| 2026-05-27 | TWD 55.80 | +6.90% | TWD 52.80 | TWD 55.80 | TWD 51.60 | 4.21M |