Sonix Technology Co., Ltd. 5471
TWSE · Tayvan · Elektronik Teknoloji
TWD 53,50+1,10 (+%2,10)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |