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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	34	34.3	34.3	34.6	33.7	359,564
August 15, 2025	33.9	33.65	33.65	34.1	33.6	292,458
August 14, 2025	33.75	33.9	33.9	34.35	33.7	413,636
August 13, 2025	32.95	33.7	33.7	35.8	32.05	1.77M
August 12, 2025	32.5	32.55	32.55	32.95	32.1	175,443
August 11, 2025	32.35	32.5	32.5	33.65	31.85	350,845
August 08, 2025	32.5	32.3	32.3	32.75	32.3	177,840
August 07, 2025	32.75	32.65	32.65	32.9	32.5	135,665
August 06, 2025	33.2	32.9	32.9	33.3	32.55	168,786
August 05, 2025	32.45	33.2	33.2	33.25	32.4	357,359
August 04, 2025	32.4	32.4	32.4	32.6	31.6	134,426
August 01, 2025	31.9	32.4	32.4	32.4	31.4	240,889
July 31, 2025	32.55	32.05	32.05	32.55	31.85	201,937
July 30, 2025	32.2	32.55	32.55	32.65	31.95	169,635
July 29, 2025	32.5	32.05	32.05	33	32.05	207,299
July 28, 2025	32.8	32.35	32.35	32.8	32.3	196,161
July 25, 2025	32.35	32.75	32.75	33.35	31.85	752,834
July 24, 2025	32	32	32	32.1	31.65	136,374
July 23, 2025	31.5	31.95	31.95	32	31.45	198,961
July 22, 2025	31.95	31.4	31.4	32.05	31.3	193,939
July 21, 2025	31.8	31.95	31.95	32.05	31.55	85,929
July 18, 2025	31.9	31.7	31.7	32.15	31.65	166,562
July 17, 2025	31.7	31.75	31.75	31.8	31.55	152,946
July 16, 2025	31.5	31.2	31.2	31.5	31.05	155,373
July 15, 2025	31.75	31.65	30.65	32.25	31.65	324,138
July 14, 2025	32.25	32	30.99	32.25	31.95	105,647
July 11, 2025	32	32.25	31.23	32.35	31.8	128,828
July 10, 2025	32.1	31.75	30.75	32.1	31.7	166,192
July 09, 2025	32	32.1	31.09	32.25	31.75	153,228
July 08, 2025	32.85	31.9	30.89	32.85	31.75	222,460
July 07, 2025	33.3	32.85	31.81	33.3	32.6	85,998
July 04, 2025	34.05	33.25	32.2	34.05	33.25	181,615
July 03, 2025	33.4	34.05	32.97	34.05	33.4	221,569
July 02, 2025	33.25	33.15	32.1	33.5	33.15	137,586
July 01, 2025	33.4	33.05	32.01	33.6	33.05	169,688
June 30, 2025	33.6	33.1	32.05	33.65	33.05	132,138
June 27, 2025	33.1	33.5	32.44	33.55	33.05	220,708
June 26, 2025	33.35	33.05	32.01	33.65	33.05	219,127
June 25, 2025	33	32.8	31.76	33.3	32.75	330,033
June 24, 2025	33.3	32.8	31.76	33.85	32.8	313,392
June 23, 2025	33.25	32.7	32.7	33.25	32.65	282,600
June 20, 2025	33.9	33.45	33.45	34	33.25	122,464
June 19, 2025	34.3	34	34	34.4	34	109,138
June 18, 2025	34.5	34.4	34.4	34.6	34.3	60,937
June 17, 2025	34.3	34.6	34.6	34.6	34.15	84,610
June 16, 2025	34.25	34.35	34.35	34.35	33.8	78,851
June 13, 2025	34.95	34.2	34.2	35	34.2	241,210
June 12, 2025	35.25	35.35	35.35	35.6	35	100,626
June 11, 2025	35.4	35.25	35.25	35.45	34.9	128,311
June 10, 2025	35.15	35.4	35.4	35.7	35.15	201,217
June 09, 2025	35.4	35.05	35.05	35.4	35	104,625
June 06, 2025	35.4	35.35	35.35	35.6	35.3	82,709
June 05, 2025	35.45	35.55	35.55	35.85	35.4	29,415
June 04, 2025	35.1	35.6	35.6	36	35.1	179,172
June 03, 2025	35.15	35.1	35.1	35.35	35.1	50,664
June 02, 2025	35.8	35.1	35.1	36.05	35	128,501
May 29, 2025	36.3	36.05	36.05	36.45	35.8	51,550
May 28, 2025	36.45	36	36	36.55	36	74,465
May 27, 2025	36.45	36.2	36.2	36.65	36	129,008
May 26, 2025	37.35	36.45	36.45	37.35	36.45	219,901

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