Sonix Technology Co., Ltd.(TW:5471)
NT$42.45+0.45 (+1.07%)
TW:5471
Sonix Technology Co., Ltd. historical prices
NT$42.45
At close:+0.45 (+1.07%)
Sonix Technology Co., Ltd. (5471) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 42.00 | 42.55 | 41.80 | 42.45 | 42.45 | +1.07% | 360,727 | 0.26 |
| Nov 10, 2026 | 42.00 | 42.95 | 41.55 | 42.00 | 42.00 | +4.09% | 660,948 | 0.44 |
| Nov 09, 2026 | 41.30 | 42.45 | 40.70 | 41.80 | 41.80 | +3.59% | 607,030 | 0.40 |
| Nov 06, 2026 | 38.10 | 40.90 | 37.65 | 40.35 | 40.35 | -3.12% | 1,388,748 | 0.92 |
| Nov 05, 2026 | 44.10 | 44.25 | 41.65 | 41.65 | 41.65 | -5.02% | 610,063 | 0.39 |
| Nov 04, 2026 | 44.65 | 44.65 | 41.80 | 43.85 | 43.85 | -0.34% | 761,439 | 0.49 |
| Nov 03, 2026 | 46.00 | 46.05 | 43.85 | 44.00 | 44.00 | -5.07% | 710,252 | 0.45 |
| Nov 02, 2026 | 46.00 | 47.05 | 46.00 | 46.35 | 46.35 | -0.96% | 406,280 | 0.25 |
| Oct 30, 2026 | 48.45 | 48.45 | 46.50 | 46.80 | 46.80 | -3.90% | 592,326 | 0.36 |
| Oct 29, 2026 | 49.00 | 49.00 | 48.20 | 48.70 | 48.70 | -1.22% | 290,216 | 0.16 |
| Oct 28, 2026 | 48.70 | 49.30 | 48.70 | 49.30 | 49.30 | +2.60% | 337,815 | 0.19 |
| Oct 27, 2026 | 48.25 | 48.60 | 47.30 | 48.05 | 48.05 | +0.10% | 462,871 | 0.25 |
| Oct 26, 2026 | 48.00 | 49.55 | 48.00 | 48.00 | 48.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 48.00 | 49.55 | 48.00 | 48.00 | 48.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 49.50 | 49.55 | 48.00 | 48.00 | 48.00 | -3.13% | 533,310 | 0.28 |
| Oct 21, 2026 | 48.90 | 49.60 | 48.90 | 49.55 | 49.55 | +1.95% | 437,909 | 0.23 |
| Oct 20, 2026 | 48.40 | 49.70 | 48.40 | 48.60 | 48.60 | -0.82% | 469,725 | 0.24 |
| Oct 19, 2026 | 49.20 | 49.20 | 47.60 | 49.00 | 49.00 | -1.51% | 777,507 | 0.39 |
| Oct 16, 2026 | 49.80 | 50.60 | 49.65 | 49.75 | 49.75 | +1.53% | 747,009 | 0.36 |
| Oct 15, 2026 | 49.50 | 49.75 | 48.75 | 49.00 | 49.00 | -2.97% | 1,015,001 | 0.49 |
| Oct 14, 2026 | 50.20 | 50.90 | 49.85 | 50.50 | 50.50 | +1.81% | 512,461 | 0.24 |
| Oct 13, 2026 | 50.60 | 50.80 | 49.25 | 49.60 | 49.60 | -1.78% | 708,523 | 0.33 |
| Oct 12, 2026 | 50.80 | 51.30 | 50.10 | 50.50 | 50.50 | -0.59% | 743,242 | 0.33 |
| Oct 09, 2026 | 50.80 | 51.60 | 50.60 | 50.80 | 50.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 51.60 | 51.60 | 50.60 | 50.80 | 50.80 | -1.74% | 853,047 | 0.34 |
| Oct 07, 2026 | 52.20 | 52.30 | 51.30 | 51.70 | 51.70 | -0.39% | 471,739 | 0.19 |
| Oct 06, 2026 | 52.70 | 52.70 | 51.40 | 51.90 | 51.90 | -1.33% | 751,775 | 0.27 |
| Oct 05, 2026 | 54.00 | 54.00 | 52.50 | 52.60 | 52.60 | -1.68% | 923,722 | 0.33 |
| Oct 02, 2026 | 53.00 | 53.50 | 52.20 | 53.50 | 53.50 | +2.10% | 997,610 | 0.35 |
| Oct 01, 2026 | 52.80 | 53.40 | 52.30 | 52.40 | 52.40 | +0.19% | 784,557 | 0.27 |
| Sep 30, 2026 | 53.00 | 53.30 | 52.10 | 52.30 | 52.30 | -0.76% | 728,369 | 0.24 |
| Sep 29, 2026 | 51.90 | 52.90 | 51.80 | 52.70 | 52.70 | +1.93% | 521,664 | 0.17 |
| Sep 28, 2026 | 51.70 | 51.80 | 50.80 | 51.70 | 51.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 51.70 | 51.80 | 50.80 | 51.70 | 51.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 51.60 | 51.80 | 50.80 | 51.70 | 51.70 | +0.19% | 758,373 | 0.24 |
| Sep 23, 2026 | 52.00 | 52.60 | 51.60 | 51.60 | 51.60 | -1.34% | 918,631 | 0.28 |
| Sep 22, 2026 | 52.70 | 53.20 | 52.10 | 52.30 | 52.30 | +0.19% | 757,007 | 0.23 |
| Sep 21, 2026 | 52.50 | 53.10 | 52.10 | 52.20 | 52.20 | +0.19% | 770,060 | 0.23 |
| Sep 18, 2026 | 51.60 | 52.40 | 50.90 | 52.10 | 52.10 | +1.96% | 881,539 | 0.25 |
| Sep 17, 2026 | 51.30 | 51.60 | 51.00 | 51.10 | 51.10 | +0.79% | 582,120 | 0.16 |
| Sep 16, 2026 | 50.00 | 51.00 | 50.00 | 50.70 | 50.70 | +1.60% | 469,283 | 0.13 |
| Sep 15, 2026 | 51.30 | 51.30 | 49.90 | 49.90 | 49.90 | -2.35% | 692,885 | 0.18 |
| Sep 14, 2026 | 51.60 | 51.90 | 50.70 | 51.10 | 51.10 | -0.78% | 774,596 | 0.19 |
| Sep 11, 2026 | 52.50 | 52.90 | 51.50 | 51.50 | 51.50 | -3.01% | 1,009,528 | 0.24 |
| Sep 10, 2026 | 54.20 | 54.50 | 53.10 | 53.10 | 53.10 | -1.85% | 1,014,008 | 0.23 |
| Sep 09, 2026 | 55.40 | 55.40 | 54.00 | 54.10 | 54.10 | -1.64% | 1,577,479 | 0.35 |
| Sep 08, 2026 | 59.00 | 59.00 | 55.00 | 55.00 | 55.00 | -9.84% | 4,871,986 | 1.09 |
| Sep 07, 2026 | 61.70 | 62.10 | 60.40 | 61.00 | 61.00 | -0.16% | 2,720,356 | 0.61 |
| Sep 04, 2026 | 61.20 | 61.40 | 60.00 | 61.10 | 61.10 | +2.00% | 1,394,477 | 0.31 |
| Sep 03, 2026 | 61.50 | 61.70 | 59.80 | 59.90 | 59.90 | -1.80% | 1,950,245 | 0.44 |
