Taiwan - Delayed Quote TWD

Sonix Technology Co.,Ltd. (5471.TW)

Compare
45.50 +0.80 (+1.79%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 44.55 47.00 44.40 45.50 45.50 1,159,776
Oct 23, 2024 44.95 45.35 44.70 44.70 44.70 172,002
Oct 22, 2024 44.75 45.05 44.50 44.90 44.90 133,121
Oct 21, 2024 44.25 45.00 43.90 44.95 44.95 232,000
Oct 18, 2024 44.55 44.55 43.90 43.90 43.90 267,015
Oct 17, 2024 43.50 44.80 43.50 44.45 44.45 633,030
Oct 16, 2024 44.25 44.95 44.25 44.45 44.45 350,401
Oct 15, 2024 44.00 45.00 44.00 45.00 45.00 505,159
Oct 14, 2024 44.00 44.00 43.10 43.90 43.90 339,001
Oct 11, 2024 44.20 44.60 43.50 43.90 43.90 206,025
Oct 9, 2024 45.30 45.35 44.10 44.10 44.10 366,164
Oct 8, 2024 45.10 45.60 44.60 45.60 45.60 308,179
Oct 7, 2024 45.75 46.00 45.20 45.30 45.30 278,010
Oct 4, 2024 46.20 46.45 45.50 45.75 45.75 343,001
Oct 1, 2024 45.95 46.70 45.60 46.45 46.45 276,200
Sep 30, 2024 47.00 47.45 46.15 46.15 46.15 318,199
Sep 27, 2024 47.50 47.55 46.60 46.85 46.85 513,751
Sep 26, 2024 45.15 47.75 45.15 46.50 46.50 1,199,258
Sep 25, 2024 44.85 45.15 44.50 44.75 44.75 319,101
Sep 24, 2024 44.65 44.95 44.30 44.50 44.50 309,002
Sep 23, 2024 44.30 44.75 43.80 44.65 44.65 213,031
Sep 20, 2024 43.75 44.20 43.60 43.75 43.75 302,200
Sep 19, 2024 43.40 43.80 43.10 43.35 43.35 163,187
Sep 18, 2024 43.95 44.00 43.30 43.35 43.35 217,539
Sep 16, 2024 43.00 43.85 43.00 43.85 43.85 107,116
Sep 13, 2024 42.80 43.55 42.80 43.25 43.25 118,003
Sep 12, 2024 42.90 43.20 42.75 42.85 42.85 208,100
Sep 11, 2024 42.60 42.80 42.35 42.35 42.35 133,001
Sep 10, 2024 43.20 43.20 42.15 42.50 42.50 251,006
Sep 9, 2024 42.40 43.40 42.10 43.05 43.05 236,050
Sep 6, 2024 42.65 43.40 42.40 43.40 43.40 195,050
Sep 5, 2024 43.25 43.70 42.65 42.65 42.65 300,160
Sep 4, 2024 44.05 44.15 42.70 43.15 43.15 819,241
Sep 3, 2024 45.75 45.85 45.20 45.60 45.60 160,608
Sep 2, 2024 46.00 46.05 45.50 45.75 45.75 190,554
Aug 30, 2024 45.95 46.25 45.75 46.05 46.05 165,031
Aug 29, 2024 45.30 45.75 45.05 45.65 45.65 110,201
Aug 28, 2024 44.80 45.90 44.80 45.65 45.65 182,006
Aug 27, 2024 45.55 45.55 45.00 45.00 45.00 342,199
Aug 26, 2024 45.10 46.75 45.00 45.60 45.60 739,030
Aug 23, 2024 44.15 44.50 43.80 44.05 44.05 172,207
Aug 22, 2024 44.80 44.80 44.20 44.35 44.35 160,108
Aug 21, 2024 44.50 44.70 44.15 44.45 44.45 118,001
Aug 20, 2024 44.80 44.95 44.60 44.65 44.65 117,030
Aug 19, 2024 44.85 44.85 44.40 44.50 44.50 112,300
Aug 16, 2024 44.40 44.90 44.35 44.45 44.45 300,034
Aug 15, 2024 44.40 44.65 44.00 44.30 44.30 185,212
Aug 14, 2024 44.60 44.85 44.25 44.45 44.45 221,004
Aug 13, 2024 44.45 44.50 43.75 44.05 44.05 196,001
Aug 12, 2024 43.25 44.45 43.25 44.05 44.05 185,103
Aug 9, 2024 43.30 44.15 43.30 43.50 43.50 332,280
Aug 8, 2024 43.40 43.80 43.05 43.10 43.10 193,001
Aug 7, 2024 42.00 44.35 42.00 43.95 43.95 388,053
Aug 6, 2024 41.10 42.80 40.50 42.05 42.05 617,000
Aug 5, 2024 45.65 45.65 42.50 42.50 42.50 1,037,100
Aug 2, 2024 48.15 48.15 47.20 47.20 47.20 347,200
Aug 1, 2024 48.40 48.80 48.40 48.50 48.50 190,029
Jul 31, 2024 47.30 48.30 47.30 48.10 48.10 151,750
Jul 30, 2024 47.60 48.00 46.75 48.00 48.00 314,001
Jul 29, 2024 49.10 49.10 47.70 47.70 47.70 486,010
Jul 26, 2024 48.50 48.90 48.10 48.70 48.70 315,000
Jul 23, 2024 49.20 49.75 49.00 49.55 49.55 423,001
Jul 22, 2024 50.40 50.50 48.60 49.05 49.05 662,138
Jul 19, 2024 51.50 51.70 50.50 50.50 50.50 573,150
Jul 18, 2024 51.80 51.90 50.80 51.90 51.90 755,001
Jul 17, 2024 51.90 52.50 51.80 52.30 52.30 376,318
Jul 16, 2024 1.20 Dividend
Jul 16, 2024 51.80 52.50 51.70 51.80 51.80 437,001
Jul 15, 2024 53.90 53.90 52.70 52.70 51.50 609,472
Jul 12, 2024 53.40 54.00 53.00 53.40 52.18 475,660
Jul 11, 2024 53.50 54.10 53.40 53.50 52.28 545,466
Jul 10, 2024 53.50 53.80 53.10 53.30 52.09 415,378
Jul 9, 2024 54.60 54.70 52.80 53.00 51.79 1,110,563
Jul 8, 2024 54.00 57.50 53.70 54.80 53.55 4,344,030
Jul 5, 2024 52.30 53.20 52.20 53.20 51.99 638,550
Jul 4, 2024 52.00 52.40 51.60 52.10 50.91 333,000
Jul 3, 2024 51.50 52.20 51.50 52.00 50.82 351,029
Jul 2, 2024 51.60 51.60 51.00 51.30 50.13 270,001
Jul 1, 2024 51.40 51.80 51.10 51.60 50.43 265,052
Jun 28, 2024 51.10 51.50 50.90 51.40 50.23 291,100
Jun 27, 2024 51.50 51.50 50.90 51.00 49.84 261,214
Jun 26, 2024 51.70 52.50 51.60 51.70 50.52 330,300
Jun 25, 2024 52.60 52.60 50.80 51.30 50.13 438,001
Jun 24, 2024 53.10 53.10 52.00 52.00 50.82 336,114
Jun 21, 2024 53.30 53.30 52.50 52.90 51.70 355,313
Jun 20, 2024 52.40 53.70 52.20 53.10 51.89 790,203
Jun 19, 2024 52.60 52.70 51.60 51.70 50.52 429,003
Jun 18, 2024 52.50 52.70 52.00 52.30 51.11 278,100
Jun 17, 2024 52.50 52.60 52.20 52.30 51.11 233,200
Jun 14, 2024 52.30 52.50 52.00 52.40 51.21 160,053
Jun 13, 2024 52.60 52.60 52.10 52.40 51.21 168,110
Jun 12, 2024 51.90 52.30 51.70 52.20 51.01 145,470
Jun 11, 2024 52.20 52.30 51.80 51.90 50.72 166,002
Jun 7, 2024 51.90 52.50 51.90 52.40 51.21 152,364
Jun 6, 2024 52.80 53.20 51.80 51.90 50.72 325,284
Jun 5, 2024 53.70 53.70 52.60 52.80 51.60 247,001
Jun 4, 2024 53.50 54.10 53.00 53.30 52.09 270,098
Jun 3, 2024 53.90 53.90 53.20 53.50 52.28 192,008
May 31, 2024 54.00 54.30 53.40 53.50 52.28 320,071
May 30, 2024 54.20 54.50 53.50 53.80 52.57 473,075
May 29, 2024 54.30 55.10 54.20 54.50 53.26 593,181
May 28, 2024 54.10 54.30 53.60 54.10 52.87 824,583
May 27, 2024 52.40 53.90 52.40 53.70 52.48 603,041
May 24, 2024 52.00 52.50 51.60 52.10 50.91 259,000
May 23, 2024 52.80 53.10 52.10 52.10 50.91 345,385
May 22, 2024 52.20 53.40 52.20 53.10 51.89 710,001
May 21, 2024 51.90 52.40 51.40 52.00 50.82 311,480
May 20, 2024 51.40 52.20 51.30 51.80 50.62 285,502
May 17, 2024 51.60 51.80 51.10 51.40 50.23 244,200
May 16, 2024 51.60 51.60 51.00 51.40 50.23 451,092
May 15, 2024 50.70 51.30 50.50 50.90 49.74 196,100
May 14, 2024 50.50 50.80 50.40 50.50 49.35 105,089
May 13, 2024 50.50 50.60 50.30 50.50 49.35 219,006
May 10, 2024 51.10 51.20 50.50 50.80 49.64 235,160
May 9, 2024 51.80 51.80 51.30 51.30 50.13 209,048
May 8, 2024 50.90 52.00 50.90 51.80 50.62 335,031
May 7, 2024 51.00 51.40 50.50 50.90 49.74 147,621
May 6, 2024 50.90 51.10 50.80 51.00 49.84 200,200
May 3, 2024 50.90 51.50 50.80 50.80 49.64 208,090
May 2, 2024 50.80 50.90 50.50 50.90 49.74 171,101
Apr 30, 2024 50.70 51.00 50.50 50.90 49.74 121,101
Apr 29, 2024 49.75 51.10 49.75 50.80 49.64 296,030
Apr 26, 2024 49.95 50.10 49.55 49.75 48.62 191,102
Apr 25, 2024 49.90 50.10 49.65 49.75 48.62 134,000
Apr 24, 2024 49.50 50.20 49.50 50.10 48.96 211,013
Apr 23, 2024 49.00 49.45 48.75 49.30 48.18 209,036
Apr 22, 2024 50.10 50.10 48.75 48.95 47.84 466,541
Apr 19, 2024 50.60 51.00 49.00 49.75 48.62 509,099
Apr 18, 2024 51.70 51.90 50.90 51.30 50.13 269,116
Apr 17, 2024 51.20 51.90 51.00 51.70 50.52 212,012
Apr 16, 2024 52.20 52.30 50.60 51.20 50.03 593,005
Apr 15, 2024 53.20 53.60 52.40 52.40 51.21 471,553
Apr 12, 2024 53.60 53.90 53.30 53.90 52.67 286,089
Apr 11, 2024 55.10 55.10 53.50 53.50 52.28 643,159
Apr 10, 2024 54.20 55.10 53.80 55.10 53.85 815,255
Apr 9, 2024 54.00 54.00 53.30 53.80 52.57 316,180
Apr 8, 2024 54.20 55.00 53.20 53.30 52.09 604,238
Apr 3, 2024 54.20 54.70 53.60 54.60 53.36 442,293
Apr 2, 2024 54.90 55.50 54.20 54.20 52.97 1,058,001
Apr 1, 2024 52.40 55.40 52.30 54.90 53.65 2,056,130
Mar 29, 2024 54.00 54.00 52.80 53.10 51.89 525,000
Mar 28, 2024 54.80 54.80 52.80 53.70 52.48 3,721,190
Mar 27, 2024 50.70 54.10 50.60 54.10 52.87 4,568,640
Mar 26, 2024 50.00 50.70 49.15 49.20 48.08 466,071
Mar 25, 2024 49.30 50.10 49.30 49.85 48.71 210,085
Mar 22, 2024 49.60 49.60 49.15 49.30 48.18 273,003
Mar 21, 2024 50.40 50.40 49.30 49.75 48.62 568,200
Mar 20, 2024 48.45 49.20 48.45 48.80 47.69 449,061
Mar 19, 2024 48.75 48.80 48.10 48.25 47.15 290,151
Mar 18, 2024 48.80 48.80 48.00 48.70 47.59 367,228
Mar 15, 2024 49.65 49.90 48.60 48.60 47.49 500,011
Mar 14, 2024 49.50 50.20 49.00 49.65 48.52 397,034
Mar 13, 2024 50.60 50.70 49.60 49.65 48.52 717,007
Mar 12, 2024 51.30 51.30 50.60 50.90 49.74 284,275
Mar 11, 2024 50.20 51.00 50.20 50.90 49.74 294,020
Mar 8, 2024 51.00 51.30 50.10 50.20 49.06 534,301
Mar 7, 2024 52.20 52.20 50.80 51.00 49.84 957,138
Mar 6, 2024 52.30 52.70 52.20 52.40 51.21 255,100
Mar 5, 2024 52.00 52.40 51.80 52.30 51.11 382,060
Mar 4, 2024 52.50 52.90 51.90 51.90 50.72 470,013
Mar 1, 2024 53.60 53.90 52.20 52.50 51.30 602,027
Feb 29, 2024 54.30 54.30 53.20 53.70 52.48 502,008
Feb 27, 2024 54.10 54.60 53.60 54.10 52.87 655,190
Feb 26, 2024 53.00 53.90 52.70 53.60 52.38 369,202
Feb 23, 2024 53.70 54.40 53.00 53.00 51.79 548,589
Feb 22, 2024 53.90 53.90 53.10 53.40 52.18 405,660
Feb 21, 2024 53.40 53.80 53.20 53.70 52.48 209,087
Feb 20, 2024 53.20 53.60 53.00 53.20 51.99 242,034
Feb 19, 2024 52.60 53.40 52.60 53.30 52.09 348,260
Feb 16, 2024 51.50 52.80 51.50 52.60 51.40 309,005
Feb 15, 2024 51.60 51.80 51.30 51.50 50.33 335,060
Feb 5, 2024 52.40 52.40 51.70 51.70 50.52 234,001
Feb 2, 2024 52.80 52.90 52.20 52.40 51.21 214,397
Feb 1, 2024 53.20 53.40 52.60 52.80 51.60 167,012
Jan 31, 2024 52.50 53.70 52.50 53.20 51.99 179,004
Jan 30, 2024 53.80 53.90 52.60 52.70 51.50 237,030
Jan 29, 2024 54.20 54.40 53.70 53.80 52.57 213,007
Jan 26, 2024 55.10 55.10 54.20 54.50 53.26 138,080
Jan 25, 2024 55.80 55.80 54.50 54.70 53.45 296,004
Jan 24, 2024 54.40 55.50 54.00 55.20 53.94 772,280
Jan 23, 2024 54.30 54.30 53.50 54.10 52.87 240,007
Jan 22, 2024 52.80 54.50 52.50 53.80 52.57 378,554
Jan 19, 2024 53.20 53.50 52.80 52.90 51.70 212,180
Jan 18, 2024 52.00 53.00 51.80 52.90 51.70 277,359
Jan 17, 2024 52.50 53.40 52.00 52.10 50.91 531,054
Jan 16, 2024 54.20 54.40 52.90 52.90 51.70 687,076
Jan 15, 2024 54.30 54.80 53.80 54.70 53.45 198,001
Jan 12, 2024 54.90 55.40 54.10 54.10 52.87 435,149
Jan 11, 2024 54.60 55.40 54.60 55.30 54.04 265,056
Jan 10, 2024 54.40 55.30 54.20 54.60 53.36 283,002
Jan 9, 2024 55.00 55.70 54.20 54.40 53.16 369,002
Jan 8, 2024 54.90 55.50 54.20 54.20 52.97 322,303
Jan 5, 2024 55.10 55.80 54.80 54.80 53.55 255,300
Jan 4, 2024 56.70 56.80 55.20 55.20 53.94 613,046
Jan 3, 2024 56.10 56.80 55.10 56.70 55.41 337,600
Jan 2, 2024 57.70 57.70 56.10 56.40 55.12 479,110
Dec 29, 2023 58.00 58.10 57.00 57.40 56.09 712,021
Dec 28, 2023 57.00 58.50 56.90 57.80 56.48 2,505,356
Dec 27, 2023 56.00 56.70 55.70 55.90 54.63 442,106
Dec 26, 2023 55.00 55.80 55.00 55.60 54.33 366,330
Dec 25, 2023 55.10 55.30 54.00 54.90 53.65 295,060
Dec 22, 2023 54.20 55.10 54.10 55.00 53.75 449,151
Dec 21, 2023 54.50 55.00 54.00 54.30 53.06 339,195
Dec 20, 2023 55.20 55.70 54.60 54.70 53.45 405,059
Dec 19, 2023 55.40 56.00 54.20 55.20 53.94 664,051
Dec 18, 2023 57.00 57.20 55.40 55.80 54.53 618,513
Dec 15, 2023 57.00 57.60 56.70 57.00 55.70 883,341
Dec 14, 2023 57.60 57.70 56.50 56.80 55.51 1,017,149
Dec 13, 2023 57.30 57.30 56.40 57.20 55.90 507,090
Dec 12, 2023 57.40 57.50 56.50 56.90 55.60 544,128
Dec 11, 2023 57.10 57.90 56.60 56.70 55.41 723,371
Dec 8, 2023 56.20 56.90 55.80 56.70 55.41 793,230
Dec 7, 2023 56.00 56.40 55.20 55.40 54.14 767,448
Dec 6, 2023 56.00 56.50 55.60 56.20 54.92 575,708
Dec 5, 2023 56.70 57.10 55.70 55.90 54.63 1,107,127
Dec 4, 2023 57.80 58.40 57.00 57.00 55.70 1,228,499
Dec 1, 2023 57.00 58.00 56.90 57.70 56.39 1,307,109
Nov 30, 2023 58.50 58.60 56.90 56.90 55.60 1,428,180
Nov 29, 2023 58.60 58.80 57.40 58.00 56.68 1,771,204
Nov 28, 2023 56.90 58.60 56.60 58.50 57.17 2,724,204
Nov 27, 2023 56.50 57.50 55.50 56.50 55.21 2,067,035
Nov 24, 2023 58.70 58.70 56.40 56.50 55.21 1,843,510
Nov 23, 2023 57.90 59.10 56.30 57.80 56.48 4,913,090
Nov 22, 2023 55.20 59.00 55.10 57.80 56.48 8,875,115
Nov 21, 2023 54.60 55.00 53.50 55.00 53.75 3,858,897
Nov 20, 2023 50.80 54.80 50.70 53.90 52.67 3,348,996
Nov 17, 2023 50.00 50.60 49.80 50.60 49.45 401,490
Nov 16, 2023 50.50 50.60 49.60 49.85 48.71 325,542
Nov 15, 2023 50.50 50.90 50.00 50.30 49.15 871,505
Nov 14, 2023 49.10 50.20 49.10 49.90 48.76 670,524
Nov 13, 2023 48.50 48.95 48.15 48.85 47.74 296,514
Nov 10, 2023 49.00 49.00 48.00 48.00 46.91 443,300
Nov 9, 2023 50.40 50.40 49.05 49.10 47.98 449,119
Nov 8, 2023 49.45 50.30 49.45 50.00 48.86 607,162
Nov 7, 2023 49.80 50.30 49.25 49.40 48.28 360,080
Nov 6, 2023 48.85 49.75 48.35 49.65 48.52 400,050
Nov 3, 2023 49.20 49.40 48.45 48.45 47.35 303,060
Nov 2, 2023 49.35 49.35 48.85 49.00 47.88 220,017
Nov 1, 2023 49.40 50.00 48.65 48.75 47.64 390,436
Oct 31, 2023 49.55 49.90 49.05 49.40 48.28 670,331
Oct 30, 2023 48.35 49.60 48.35 49.35 48.23 509,939
Oct 27, 2023 49.30 49.30 48.10 48.10 47.00 287,010
Oct 26, 2023 48.90 49.45 48.40 48.55 47.44 384,071
Oct 25, 2023 48.00 49.45 48.00 49.15 48.03 902,446
Oct 24, 2023 48.55 49.35 47.75 47.95 46.86 786,272

Related Tickers