Sonix Technology Co.,Ltd. (5471.TW) TAI
Currency In TWD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5471.TW Historical Return
If you invested 1000 NT$ in Sonix Technology Co.,Ltd. (5471.TW) 10 years ago, it would be worth 2,534.34 NT$ as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 781.25 NT$, while 1000 NT$ invested 1 year ago would be worth 1,386.01 NT$. This corresponds to total returns of 153.43%, -21.87%, 38.6%, respectively, with annualized returns of 9.74%, -4.82%, 38.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5471.TW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 52.8 | 52.4 | 52.4 | 53.4 | 52.3 | 781,527 |
| September 30, 2026 | 53 | 52.3 | 52.3 | 53.3 | 52.1 | 727,869 |
| September 29, 2026 | 51.9 | 52.7 | 52.7 | 52.9 | 51.8 | 521,525 |
| September 24, 2026 | 51.6 | 51.7 | 51.7 | 51.8 | 50.8 | 758,273 |
| September 23, 2026 | 52 | 51.6 | 51.6 | 52.6 | 51.6 | 916,550 |
| September 22, 2026 | 52.7 | 52.3 | 52.3 | 53.2 | 52.1 | 753,907 |
| September 21, 2026 | 52.5 | 52.2 | 52.2 | 53.1 | 52.1 | 762,750 |
| September 18, 2026 | 51.6 | 52.1 | 52.1 | 52.4 | 50.9 | 872,204 |
| September 17, 2026 | 51.3 | 51.1 | 51.1 | 51.6 | 51 | 582,020 |
| September 16, 2026 | 50 | 50.7 | 50.7 | 51 | 50 | 463,980 |
| September 15, 2026 | 51.3 | 49.9 | 49.9 | 51.3 | 49.9 | 686,105 |
| September 11, 2026 | 52.5 | 51.5 | 51.5 | 52.9 | 51.5 | 1.01M |
| September 10, 2026 | 54.2 | 53.1 | 53.1 | 54.5 | 53.1 | 1.01M |
| September 09, 2026 | 55.4 | 54.1 | 54.1 | 55.4 | 54 | 1.58M |
| September 08, 2026 | 59 | 55 | 55 | 59 | 55 | 4.83M |
| September 07, 2026 | 61.7 | 61 | 61 | 62.1 | 60.4 | 2.7M |
| September 04, 2026 | 61.2 | 61.1 | 61.1 | 61.4 | 60 | 1.38M |
| September 03, 2026 | 61.5 | 59.9 | 59.9 | 61.7 | 59.8 | 1.95M |
| September 02, 2026 | 61.2 | 61 | 61 | 61.9 | 60.7 | 1.88M |
| September 01, 2026 | 61.3 | 61.4 | 61.4 | 63 | 61.2 | 3.22M |
| August 31, 2026 | 61.4 | 61.2 | 61.2 | 61.6 | 59.6 | 2.87M |
| August 28, 2026 | 62.4 | 61.7 | 61.7 | 63.3 | 61.3 | 4.7M |
| August 27, 2026 | 60 | 61.5 | 61.5 | 62.5 | 59 | 7.58M |
| August 26, 2026 | 56.6 | 60.6 | 60.6 | 61 | 56.5 | 7.71M |
| August 25, 2026 | 56.1 | 56 | 56 | 56.4 | 54 | 882,996 |
| August 24, 2026 | 57.1 | 56.1 | 56.1 | 57.6 | 56.1 | 830,274 |
| August 21, 2026 | 58 | 56.5 | 56.5 | 58 | 56.4 | 1.47M |
| August 20, 2026 | 57.5 | 57.6 | 57.6 | 58.7 | 57.1 | 2.51M |
| August 19, 2026 | 55.4 | 57 | 57 | 57.6 | 55.1 | 1.89M |
| August 18, 2026 | 58.4 | 56.2 | 56.2 | 58.6 | 55.8 | 2.07M |
| August 17, 2026 | 59 | 58.4 | 58.4 | 60.4 | 58.1 | 3.43M |
| August 14, 2026 | 58.1 | 58.5 | 58.5 | 59.7 | 56.5 | 6.87M |
| August 13, 2026 | 57.1 | 58.1 | 58.1 | 58.8 | 56.3 | 6.28M |
| August 12, 2026 | 56.5 | 56.2 | 56.2 | 57 | 55.7 | 1.47M |
| August 11, 2026 | 56.5 | 56.2 | 56.2 | 57.4 | 55.6 | 2.08M |
| August 10, 2026 | 55.9 | 56.7 | 56.7 | 57.5 | 55.9 | 3.32M |
| August 07, 2026 | 54.8 | 54.8 | 54.8 | 55.6 | 53.9 | 1.62M |
| August 06, 2026 | 54.9 | 54.4 | 54.4 | 54.9 | 53 | 1.33M |
| August 05, 2026 | 56.2 | 55 | 55 | 56.8 | 55 | 2.51M |
| August 04, 2026 | 53.7 | 55.2 | 55.2 | 56.4 | 53.5 | 4.13M |
| August 03, 2026 | 51 | 54.5 | 54.5 | 55.8 | 50.9 | 6.12M |
| July 31, 2026 | 49 | 51.4 | 51.4 | 51.4 | 49 | 2.89M |
| July 30, 2026 | 46.2 | 46.8 | 46.8 | 48.9 | 45.4 | 1.64M |
| July 29, 2026 | 51.5 | 46.7 | 46.7 | 51.5 | 45.55 | 2.5M |
| July 28, 2026 | 53.5 | 50.6 | 50.6 | 53.5 | 50.4 | 1.69M |
| July 27, 2026 | 55.3 | 54.9 | 54.9 | 55.4 | 53 | 1.77M |
| July 23, 2026 | 58.1 | 56.9 | 56.9 | 58.1 | 55.9 | 1.8M |
| July 22, 2026 | 57 | 57.5 | 57.5 | 59.4 | 56.5 | 5.41M |
| July 21, 2026 | 54.3 | 56.4 | 56.4 | 57.2 | 53.7 | 2.78M |
| July 20, 2026 | 55.7 | 53.3 | 53.3 | 55.7 | 51.1 | 2.08M |
| July 17, 2026 | 58.7 | 55.9 | 55.9 | 59 | 55.2 | 3.23M |
| July 16, 2026 | 62.1 | 60.1 | 60.1 | 62.2 | 59.3 | 3.92M |
| July 15, 2026 | 63 | 63.1 | 63.1 | 65.3 | 62.4 | 4.81M |
| July 14, 2026 | 63.8 | 62.5 | 62.5 | 66.2 | 58.6 | 6.53M |
| July 13, 2026 | 68 | 65 | 65 | 69.1 | 64.7 | 10.55M |
| July 09, 2026 | 63.6 | 67.6 | 67.6 | 68.8 | 62.5 | 16.96M |
| July 08, 2026 | 61.9 | 62.9 | 62.9 | 63.2 | 60.9 | 3.22M |
| July 07, 2026 | 65.3 | 61.1 | 61.1 | 65.4 | 60.9 | 4.33M |
| July 06, 2026 | 62.5 | 63.8 | 63.8 | 65.9 | 62.2 | 6.74M |
| July 03, 2026 | 63.4 | 62.5 | 62.5 | 66 | 62 | 5.89M |
AD
