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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	36.2	36.55	36.55	37.9	36	841,337
September 05, 2025	35.9	35.8	35.8	36.1	35.7	153,674
September 04, 2025	36.5	35.85	35.85	36.65	35.8	265,587
September 03, 2025	36.35	36.35	36.35	36.65	35.7	175,187
September 02, 2025	36.9	36	36	37.35	35.8	697,424
September 01, 2025	36.5	37.35	37.35	37.65	36.15	1.11M
August 29, 2025	36.7	36.6	36.6	36.9	35.65	636,326
August 28, 2025	35.45	36.3	36.3	36.8	35.15	852,049
August 27, 2025	35.15	35.2	35.2	35.7	35.15	377,279
August 26, 2025	35.4	35.15	35.15	35.6	35.05	243,692
August 25, 2025	35.7	35.4	35.4	36.15	35	608,857
August 22, 2025	35.95	34.85	34.85	35.95	34.6	795,539
August 21, 2025	33.7	35.9	35.9	36.85	33	5.93M
August 20, 2025	34.55	33.5	33.5	34.55	33.3	220,877
August 19, 2025	34.45	34.35	34.35	34.65	34	334,053
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

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