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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 12, 2025	34.7	35.7	35.7	35.9	34.7	228,045
November 11, 2025	34.6	34.6	34.6	35	34.5	232,145
November 10, 2025	34.45	34.4	34.4	34.5	33.85	131,495
November 07, 2025	34.65	34.5	34.5	34.7	34.1	163,966
November 06, 2025	34.35	34.7	34.7	34.7	34	181,443
November 05, 2025	34.05	34	34	34.1	33.45	237,320
November 04, 2025	34.75	34.15	34.15	34.9	34.15	263,801
November 03, 2025	35.15	34.55	34.55	35.15	34.55	269,282
October 31, 2025	35.5	35.15	35.15	35.5	35	166,943
October 30, 2025	36.2	35.2	35.2	36.2	35.1	281,554
October 29, 2025	35.9	35.7	35.7	36.2	35.6	285,803
October 28, 2025	36.6	35.85	35.85	36.65	35.8	222,471
October 27, 2025	36.4	36.25	36.25	36.4	36	233,339
October 23, 2025	36.65	36.2	36.2	36.65	36.15	222,910
October 22, 2025	36.8	36.9	36.9	37.15	36.7	204,973
October 21, 2025	36.4	36.9	36.9	37.3	36.4	367,152
October 20, 2025	36.95	36.45	36.45	36.95	36.05	205,533
October 17, 2025	36.7	36.6	36.6	37	36.5	212,901
October 16, 2025	36.15	36.6	36.6	36.8	36.15	322,422
October 15, 2025	36.15	35.7	35.7	36.35	35.7	658,341
October 14, 2025	36.65	36.1	36.1	37.2	36.1	334,583
October 13, 2025	36.25	36.25	36.25	36.75	35.55	357,096
October 09, 2025	37.4	37.35	37.35	37.65	37.2	351,572
October 08, 2025	38.1	37.4	37.4	38.1	37.3	273,446
October 07, 2025	37.6	38.1	38.1	38.45	37.6	340,112
October 03, 2025	38.6	37.95	37.95	38.6	37.85	323,326
October 02, 2025	38.4	38.6	38.6	38.7	37.9	368,492
October 01, 2025	38.15	38.2	38.2	38.45	38	248,040
September 30, 2025	37.8	38.15	38.15	38.15	37.2	191,820
September 26, 2025	38.8	37.4	37.4	38.8	37.35	458,353
September 25, 2025	39.15	38.45	38.45	39.2	38.45	377,094
September 24, 2025	38.5	38.8	38.8	39.25	38.35	510,030
September 23, 2025	38.8	38.8	38.8	38.95	38.05	494,275
September 22, 2025	39	38.5	38.5	39.1	38.35	553,784
September 19, 2025	40.2	38.8	38.8	40.3	38.8	1.27M
September 18, 2025	40.7	40.1	40.1	41	40	1.36M
September 17, 2025	41	40.55	40.55	41	39.9	1.82M
September 16, 2025	42	41.45	41.45	42.2	39.25	8.08M
September 15, 2025	37	39.4	39.4	39.4	37	3.11M
September 12, 2025	35.25	35.85	35.85	36.2	35.25	244,043
September 11, 2025	36.4	35.25	35.25	36.5	35.05	491,631
September 10, 2025	36.5	36.1	36.1	37	35.5	769,652
September 09, 2025	36.6	36.35	36.35	37	36	531,667

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