Sonix Technology Co.,Ltd. - 5471.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	36.2	35.65	35.65	36.2	35.2	256,275
February 05, 2026	36.1	36.6	36.6	37.35	35.8	446,015
February 04, 2026	35.55	36.5	36.5	36.5	35.4	311,006
February 03, 2026	35.85	35.8	35.8	36.5	35.45	390,871
February 02, 2026	36.15	35.3	35.3	36.15	35.25	625,379
January 30, 2026	37.7	36.55	36.55	37.8	36.5	1.02M
January 29, 2026	40.4	37.65	37.65	40.45	37.55	3.71M
January 28, 2026	38.4	40.15	40.15	40.15	38.2	4.96M
January 27, 2026	37.5	36.5	36.5	37.5	36.35	444,417
January 26, 2026	36.1	37.2	37.2	37.35	35.85	811,799
January 23, 2026	37	36.1	36.1	37.15	35.85	1.43M
January 22, 2026	34.85	36.85	36.85	37.3	34.55	2.21M
January 21, 2026	34	34.55	34.55	34.65	33.7	590,139
January 20, 2026	34.5	33.9	33.9	34.5	33.85	642,300
January 19, 2026	34.05	34.6	34.6	34.6	33.8	481,182
January 16, 2026	33.4	33.8	33.8	34.2	33.1	431,044
January 15, 2026	33.45	33.35	33.35	33.45	32.9	186,534
January 14, 2026	32.4	33.5	33.5	33.6	32.4	542,661
January 13, 2026	32.8	32.4	32.4	32.85	32.15	463,258
January 12, 2026	33	32.75	32.75	33.3	32.75	316,016
January 09, 2026	34	33	33	34	32.95	283,224
January 08, 2026	33.4	33.7	33.7	34.05	32.8	521,041
January 07, 2026	32.4	33.1	33.1	33.25	32.35	419,717
January 06, 2026	32.3	32.2	32.2	32.4	32	264,003
January 05, 2026	33.15	32.3	32.3	33.2	32.15	426,858
January 02, 2026	33.25	33.15	33.15	33.4	33	225,839
December 31, 2025	33.1	32.85	32.85	33.55	32.75	314,115
December 30, 2025	33.15	33.1	33.1	33.15	32.75	129,127
December 29, 2025	32.9	33.15	33.15	33.25	32.9	164,850
December 26, 2025	33.25	32.9	32.9	33.25	32.75	112,721
December 24, 2025	33.15	33	33	33.45	32.95	163,001
December 23, 2025	33.1	33.15	33.15	33.35	33	127,442
December 22, 2025	33.25	33.3	33.3	33.45	33.1	141,509
December 19, 2025	32.9	33	33	33	32.7	276,237
December 18, 2025	33	32.8	32.8	33.15	32.7	160,983
December 17, 2025	33.2	33.2	33.2	33.65	33.2	123,796
December 16, 2025	33.35	33.15	33.15	33.6	32.85	190,835
December 15, 2025	33.55	33.6	33.6	33.9	33.15	103,293
December 12, 2025	33.8	33.5	33.5	33.85	33.45	78,374
December 11, 2025	33.9	33.55	33.55	33.9	33.4	77,741
December 10, 2025	33.95	33.6	33.6	34	33.6	145,633
December 09, 2025	34	34.05	34.05	34.05	33.75	122,408
December 08, 2025	34.3	34.1	34.1	34.65	34	231,111
December 05, 2025	34.7	34.25	34.25	34.7	34.2	76,190
December 04, 2025	34.7	34.65	34.65	34.7	34	180,385
December 03, 2025	34.2	34.35	34.35	34.45	34	176,857
December 02, 2025	33.85	33.9	33.9	34.45	33.85	100,406
December 01, 2025	34.05	33.85	33.85	34.2	33.65	120,004
November 28, 2025	34.05	34.1	34.1	34.25	34	62,206
November 27, 2025	34.05	34.05	34.05	34.5	33.75	107,800
November 26, 2025	33.5	34	34	34	33.5	153,884
November 25, 2025	32.85	33.15	33.15	33.3	32.85	90,714
November 24, 2025	32.95	32.85	32.85	33.3	32.6	104,827
November 21, 2025	33.3	32.8	32.8	33.45	32.35	327,262
November 20, 2025	33.15	33.35	33.35	33.6	33.1	116,310
November 19, 2025	33.5	32.85	32.85	33.8	32.8	191,925
November 18, 2025	33.65	33.05	33.05	33.9	33	370,930
November 17, 2025	34.8	34.2	34.2	34.8	34.2	171,757
November 14, 2025	35.5	34.75	34.75	35.75	34.75	209,855
November 13, 2025	36.1	35.8	35.8	36.1	35.45	223,505

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