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

52.70

+0.1(+0.19%)

Updated at June 03 01:30PM

Currency In TWD

5471.TW Historical Return

If you invested 1000 NT$ in Sonix Technology Co.,Ltd. (5471.TW) 10 years ago, it would be worth 2,760.42 NT$ as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 748.27 NT$, while 1000 NT$ invested 1 year ago would be worth 1,559.28 NT$. This corresponds to total returns of 176.04%, -25.17%, 55.93%, respectively, with annualized returns of 10.68%, -5.63%, 55.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5471.TW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	52.8	52.6	52.6	53.1	51.7	2.37M
June 01, 2026	54.4	53.1	53.1	54.5	52.7	2.99M
May 29, 2026	55.2	54.1	54.1	55.6	53.5	4.89M
May 28, 2026	58.2	55.6	55.6	58.2	54.1	16.31M
May 27, 2026	52.8	55.8	55.8	55.8	51.6	4.16M
May 26, 2026	53.3	52.2	52.2	53.7	51.5	1.7M
May 25, 2026	53.9	53	53	54.6	52.8	2.86M
May 22, 2026	52.7	54	54	54.1	52.1	4.06M
May 21, 2026	52.7	52.5	52.5	53.2	51.6	6.89M
May 20, 2026	48	52.3	52.3	52.3	47.7	6.39M
May 19, 2026	49.8	47.6	47.6	49.8	47.6	1.69M
May 18, 2026	50.5	50.4	50.4	51.2	49.2	1.49M
May 15, 2026	51.3	50.8	50.8	52.3	50	2.06M
May 14, 2026	50.7	51.3	51.3	52.3	50.6	3M
May 13, 2026	52.3	50.3	50.3	53.1	50.3	4.6M
May 12, 2026	50.6	52.4	52.4	53.8	49.1	10.91M
May 11, 2026	46.1	49.85	49.85	49.85	45.5	6.37M
May 08, 2026	44.2	45.35	45.35	45.95	43.1	1.79M
May 07, 2026	44.5	44.1	44.1	45.3	43.4	1.27M
May 06, 2026	45.1	43.9	43.9	45.2	43.2	1.08M
May 05, 2026	43.55	44.45	44.45	45.75	43.4	1.99M
May 04, 2026	42.1	43.45	43.45	44.7	42.1	1.48M
April 30, 2026	42.9	42	42	43	41.85	667,670
April 29, 2026	42	42.3	42.3	42.95	41.4	986,387
April 28, 2026	41.55	42.15	42.15	42.6	40.6	956,040
April 27, 2026	45	41.5	41.5	45	41.15	1.99M
April 24, 2026	46.8	45.25	45.25	47.4	45	5.9M
April 23, 2026	48.3	45.9	45.9	49.4	44.8	9.18M
April 22, 2026	42.55	45.3	45.3	45.7	42.15	2.83M
April 21, 2026	40.7	41.95	41.95	42.75	40.7	1.08M
April 20, 2026	41.7	40.6	40.6	41.85	40.5	538,160
April 17, 2026	42	41.2	41.2	42.8	41.1	627,971
April 16, 2026	41.7	41.6	41.6	41.7	41	679,476
April 15, 2026	41.5	41.2	41.2	41.9	40.8	520,415
April 14, 2026	41	41.3	41.3	41.4	40	672,905
April 13, 2026	40	40.75	40.75	40.8	39	284,583
April 10, 2026	39.9	39.6	39.6	40.25	39.55	290,300
April 09, 2026	39.75	39.75	39.75	39.9	38.55	386,596
April 08, 2026	37.9	39.4	39.4	39.4	37.8	492,443
April 07, 2026	37.2	37.35	37.35	37.6	36.65	258,585
April 02, 2026	38.45	36.85	36.85	38.7	36.7	466,994
April 01, 2026	38.2	38.45	38.45	38.75	38.2	315,548
March 31, 2026	38.7	37.45	37.45	38.95	37.1	631,963
March 30, 2026	40.15	38.95	38.95	40.15	38.75	423,311
March 27, 2026	39.9	40.35	40.35	40.4	39.15	347,929
March 26, 2026	41	40.4	40.4	41	39.6	495,896
March 25, 2026	41	40.5	40.5	41.3	40.05	512,842
March 24, 2026	41.8	40.3	40.3	42.4	40.3	831,706
March 23, 2026	42	41.1	41.1	43.05	41	1.07M
March 20, 2026	41.6	42.8	42.8	42.8	41.1	1.12M
March 19, 2026	43	41.6	41.5	44.2	41.5	1.39M
March 18, 2026	42.75	43.55	43.55	44.9	42.75	1.75M
March 17, 2026	42.3	42.45	42.45	42.8	41.95	567,453
March 16, 2026	41.55	41.6	41.6	42.35	41.5	487,255
March 13, 2026	42.25	41.4	41.4	42.5	41.25	518,655
March 12, 2026	42.35	42.9	42.9	43.05	41.5	779,963
March 11, 2026	41	42.25	42.25	42.6	41	641,813
March 10, 2026	42.35	41.45	41	43.15	41.3	473,668
March 09, 2026	40.5	41.55	41.55	41.6	39.9	1.17M
March 06, 2026	42.8	44.1	44.1	44.5	42	1.06M