Taiwan - Delayed Quote
TWD
Sonix Technology Co.,Ltd. (5471.TW)
46.35
-0.45
(-0.96%)
At close: 1:30:18 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
46.00
47.05
46.00
46.35
46.35
405,274
Oct 30, 2026
48.45
48.45
46.50
46.80
46.80
587,275
Oct 29, 2026
49.00
49.00
48.20
48.70
48.70
285,103
Oct 28, 2026
48.70
49.30
48.70
49.30
49.30
335,075
Oct 27, 2026
48.25
48.60
47.30
48.05
48.05
459,001
Oct 23, 2026
48.00
48.00
48.00
48.00
48.00
-
Oct 22, 2026
49.50
49.55
48.00
48.00
48.00
525,051
Oct 21, 2026
48.90
49.60
48.90
49.55
49.55
435,159
Oct 20, 2026
48.40
49.70
48.40
48.60
48.60
464,054
Oct 19, 2026
49.20
49.20
47.60
49.00
49.00
769,246
Oct 16, 2026
49.80
50.60
49.65
49.75
49.75
740,681
Oct 15, 2026
49.50
49.75
48.75
49.00
49.00
1,004,356
Oct 14, 2026
50.20
50.90
49.85
50.50
50.50
508,387
Oct 13, 2026
50.60
50.80
49.25
49.60
49.60
694,501
Oct 12, 2026
50.80
51.30
50.10
50.50
50.50
736,269
Oct 8, 2026
51.60
51.60
50.60
50.80
50.80
838,420
Oct 7, 2026
52.20
52.30
51.30
51.70
51.70
458,240
Oct 6, 2026
52.70
52.70
51.40
51.90
51.90
734,290
Oct 5, 2026
54.00
54.00
52.50
52.60
52.60
910,181
Oct 2, 2026
53.00
53.50
52.20
53.50
53.50
987,500
Oct 1, 2026
52.80
53.40
52.30
52.40
52.40
776,030
Sep 30, 2026
53.00
53.30
52.10
52.30
52.30
720,500
Sep 29, 2026
51.90
52.90
51.80
52.70
52.70
515,139
Sep 24, 2026
51.60
51.80
50.80
51.70
51.70
749,100
Sep 23, 2026
52.00
52.60
51.60
51.60
51.60
909,081
Sep 22, 2026
52.70
53.20
52.10
52.30
52.30
744,100
Sep 21, 2026
52.50
53.10
52.10
52.20
52.20
760,310
Sep 18, 2026
51.60
52.40
50.90
52.10
52.10
873,335
Sep 17, 2026
51.30
51.60
51.00
51.10
51.10
573,100
Sep 16, 2026
50.00
51.00
50.00
50.70
50.70
460,303
Sep 15, 2026
51.30
51.30
49.90
49.90
49.90
678,780
Sep 14, 2026
51.60
51.90
50.70
51.10
51.10
763,151
Sep 11, 2026
52.50
52.90
51.50
51.50
51.50
989,669
Sep 10, 2026
54.20
54.50
53.10
53.10
53.10
996,992
Sep 9, 2026
55.40
55.40
54.00
54.10
54.10
1,556,398
Sep 8, 2026
59.00
59.00
55.00
55.00
55.00
4,818,258
Sep 7, 2026
61.70
62.10
60.40
61.00
61.00
2,697,722
Sep 4, 2026
61.20
61.40
60.00
61.10
61.10
1,377,332
Sep 3, 2026
61.50
61.70
59.80
59.90
59.90
1,930,636
Sep 2, 2026
61.20
61.90
60.70
61.00
61.00
1,864,534
Sep 1, 2026
61.30
63.00
61.20
61.40
61.40
3,206,179
Aug 31, 2026
61.40
61.60
59.60
61.20
61.20
2,855,124
Aug 28, 2026
62.40
63.30
61.30
61.70
61.70
4,681,854
Aug 27, 2026
60.00
62.50
59.00
61.50
61.50
7,528,531
Aug 26, 2026
56.60
61.00
56.50
60.60
60.60
7,696,506
Aug 25, 2026
56.10
56.40
54.00
56.00
56.00
873,109
Aug 24, 2026
57.10
57.60
56.10
56.10
56.10
826,496
Aug 21, 2026
58.00
58.00
56.40
56.50
56.50
1,465,127
Aug 20, 2026
57.50
58.70
57.10
57.60
57.60
2,494,245
Aug 19, 2026
55.40
57.60
55.10
57.00
57.00
1,878,200
Aug 18, 2026
58.40
58.60
55.80
56.20
56.20
2,053,510
Aug 17, 2026
59.00
60.40
58.10
58.40
58.40
3,420,002
Aug 14, 2026
58.10
59.70
56.50
58.50
58.50
6,851,275
Aug 13, 2026
57.10
58.80
56.30
58.10
58.10
6,272,572
Aug 12, 2026
56.50
57.00
55.70
56.20
56.20
1,459,061
Aug 11, 2026
56.50
57.40
55.60
56.20
56.20
2,070,423
Aug 10, 2026
55.90
57.50
55.90
56.70
56.70
3,299,907
Aug 7, 2026
54.80
55.60
53.90
54.80
54.80
1,604,150
Aug 6, 2026
54.90
54.90
53.00
54.40
54.40
1,320,070
Aug 5, 2026
56.20
56.80
55.00
55.00
55.00
2,494,104
Aug 4, 2026
53.70
56.40
53.50
55.20
55.20
4,106,017
Aug 3, 2026
51.00
55.80
50.90
54.50
54.50
6,085,544
Jul 31, 2026
49.00
51.40
49.00
51.40
51.40
2,874,000
Jul 30, 2026
46.20
48.90
45.40
46.80
46.80
1,629,176
Jul 29, 2026
51.50
51.50
45.55
46.70
46.70
2,480,100
Jul 28, 2026
53.50
53.50
50.40
50.60
50.60
1,685,632
Jul 27, 2026
55.30
55.40
53.00
54.90
54.90
1,761,194
Jul 24, 2026
55.70
56.40
53.60
54.80
54.80
1,517,111
Jul 23, 2026
58.10
58.10
55.90
56.90
56.90
1,781,896
Jul 22, 2026
57.00
59.40
56.50
57.50
57.50
5,397,451
Jul 21, 2026
54.30
57.20
53.70
56.40
56.40
2,768,627
Jul 20, 2026
55.70
55.70
51.10
53.30
53.30
2,063,251
Jul 17, 2026
58.70
59.00
55.20
55.90
55.90
3,212,470
Jul 16, 2026
62.10
62.20
59.30
60.10
60.10
3,901,641
Jul 15, 2026
63.00
65.30
62.40
63.10
63.10
4,807,851
Jul 14, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
63.80
66.20
58.60
62.50
62.50
6,506,198
Jul 13, 2026
68.00
69.10
64.70
65.00
64.20
10,479,675
Jul 9, 2026
63.60
68.80
62.50
67.60
66.77
16,860,777
Jul 8, 2026
61.90
63.20
60.90
62.90
62.13
3,204,676
Jul 7, 2026
65.30
65.40
60.90
61.10
60.35
4,304,315
Jul 6, 2026
62.50
65.90
62.20
63.80
63.01
6,699,037
Jul 3, 2026
63.40
66.00
62.00
62.50
61.73
5,877,803
Jul 2, 2026
59.50
65.30
58.80
63.50
62.72
4,271,682
Jul 1, 2026
62.00
63.20
59.40
59.80
59.06
3,696,468
Jun 30, 2026
59.90
62.50
59.20
61.60
60.84
3,560,605
Jun 29, 2026
58.00
60.40
57.50
58.60
57.88
2,486,252
Jun 26, 2026
61.50
62.30
58.30
58.50
57.78
3,582,037
Jun 25, 2026
64.40
64.90
61.20
62.30
61.53
4,434,767
Jun 24, 2026
61.30
64.30
60.80
62.40
61.63
4,212,489
Jun 23, 2026
65.70
66.80
61.50
62.40
61.63
9,123,563
Jun 22, 2026
61.60
66.30
61.60
63.60
62.82
9,786,708
Jun 18, 2026
61.30
62.30
60.10
60.90
60.15
10,299,533
Jun 17, 2026
57.00
63.00
56.40
62.60
61.83
16,141,274
Jun 16, 2026
58.50
59.60
57.30
57.50
56.79
16,263,909
Jun 15, 2026
55.40
58.70
54.50
57.40
56.69
9,280,639
Jun 12, 2026
53.10
55.50
52.80
54.20
53.53
6,960,924
Jun 11, 2026
48.00
52.70
48.00
51.70
51.06
3,968,131
Jun 10, 2026
48.60
51.80
48.25
48.45
47.85
1,825,590
Jun 9, 2026
47.55
50.80
47.55
49.70
49.09
1,682,106
Jun 8, 2026
46.20
48.45
46.10
48.00
47.41
1,921,002
Jun 5, 2026
51.70
52.10
50.30
51.20
50.57
1,255,020
Jun 4, 2026
52.20
52.60
51.30
51.70
51.06
1,770,138
Jun 3, 2026
53.00
53.60
52.20
52.70
52.05
1,748,006
Jun 2, 2026
52.80
53.10
51.70
52.60
51.95
2,354,523
Jun 1, 2026
54.40
54.50
52.70
53.10
52.45
2,965,250
May 29, 2026
55.20
55.60
53.50
54.10
53.43
4,863,040
May 28, 2026
58.20
58.20
54.10
55.60
54.92
16,267,682
May 27, 2026
52.80
55.80
51.60
55.80
55.11
4,206,316
May 26, 2026
53.30
53.70
51.50
52.20
51.56
1,687,400
May 25, 2026
53.90
54.60
52.80
53.00
52.35
2,846,758
May 22, 2026
52.70
54.10
52.10
54.00
53.34
4,053,184
May 21, 2026
52.70
53.20
51.60
52.50
51.85
6,857,225
May 20, 2026
48.00
52.30
47.70
52.30
51.66
6,345,191
May 19, 2026
49.80
49.80
47.60
47.60
47.01
1,678,297
May 18, 2026
50.50
51.20
49.20
50.40
49.78
1,473,530
May 15, 2026
51.30
52.30
50.00
50.80
50.17
2,044,061
May 14, 2026
50.70
52.30
50.60
51.30
50.67
2,982,500
May 13, 2026
52.30
53.10
50.30
50.30
49.68
4,583,877
May 12, 2026
50.60
53.80
49.10
52.40
51.76
10,858,650
May 11, 2026
46.10
49.85
45.50
49.85
49.24
6,560,237
May 8, 2026
44.20
45.95
43.10
45.35
44.79
1,856,551
May 7, 2026
44.50
45.30
43.40
44.10
43.56
1,260,013
May 6, 2026
45.10
45.20
43.20
43.90
43.36
1,067,443
May 5, 2026
43.55
45.75
43.40
44.45
43.90
1,972,172
May 4, 2026
42.10
44.70
42.10
43.45
42.92
1,468,248
Apr 30, 2026
42.90
43.00
41.85
42.00
41.48
660,080
Apr 29, 2026
42.00
42.95
41.40
42.30
41.78
977,859
Apr 28, 2026
41.55
42.60
40.60
42.15
41.63
949,282
Apr 27, 2026
45.00
45.00
41.15
41.50
40.99
2,048,195
Apr 24, 2026
46.80
47.40
45.00
45.25
44.69
5,884,200
Apr 23, 2026
48.30
49.40
44.80
45.90
45.34
9,473,476
Apr 22, 2026
42.55
45.70
42.15
45.30
44.74
2,799,541
Apr 21, 2026
40.70
42.75
40.70
41.95
41.43
1,065,309
Apr 20, 2026
41.70
41.85
40.50
40.60
40.10
533,039
Apr 17, 2026
42.00
42.80
41.10
41.20
40.69
643,052
Apr 16, 2026
41.70
41.70
41.00
41.60
41.09
686,100
Apr 15, 2026
41.50
41.90
40.80
41.20
40.69
515,019
Apr 14, 2026
41.00
41.40
40.00
41.30
40.79
670,149
Apr 13, 2026
40.00
40.80
39.00
40.75
40.25
329,146
Apr 10, 2026
39.90
40.25
39.55
39.60
39.11
286,306
Apr 9, 2026
39.75
39.90
38.55
39.75
39.26
380,004
Apr 8, 2026
37.90
39.40
37.80
39.40
38.92
484,128
Apr 7, 2026
37.20
37.60
36.65
37.35
36.89
256,621
Apr 2, 2026
38.45
38.70
36.70
36.85
36.40
459,314
Apr 1, 2026
38.20
38.75
38.20
38.45
37.98
312,519
Mar 31, 2026
38.70
38.95
37.10
37.45
36.99
650,010
Mar 30, 2026
40.15
40.15
38.75
38.95
38.47
417,250
Mar 27, 2026
39.90
40.40
39.15
40.35
39.85
355,077
Mar 26, 2026
41.00
41.00
39.60
40.40
39.90
506,221
Mar 25, 2026
41.00
41.30
40.05
40.50
40.00
510,110
Mar 24, 2026
41.80
42.40
40.30
40.30
39.80
825,700
Mar 23, 2026
42.00
43.05
41.00
41.10
40.59
1,061,030
Mar 20, 2026
41.60
42.80
41.10
42.80
42.27
1,143,507
Mar 19, 2026
43.00
44.20
41.50
41.50
40.99
1,478,248
Mar 18, 2026
42.75
44.90
42.75
43.55
43.01
1,736,226
Mar 17, 2026
42.30
42.80
41.95
42.45
41.93
562,455
Mar 16, 2026
41.55
42.35
41.50
41.60
41.09
480,130
Mar 13, 2026
42.25
42.50
41.25
41.40
40.89
530,300
Mar 12, 2026
42.35
43.05
41.50
42.90
42.37
793,010
Mar 11, 2026
41.00
42.60
41.00
42.25
41.73
658,134
Mar 10, 2026
42.35
43.15
40.65
41.00
40.50
809,101
Mar 9, 2026
40.50
41.60
39.90
41.55
41.04
1,173,112
Mar 6, 2026
42.80
44.50
42.00
44.10
43.56
1,053,316
Mar 5, 2026
42.45
44.40
42.45
42.85
42.32
1,435,311
Mar 4, 2026
43.35
43.45
40.60
41.15
40.64
1,957,025
Mar 3, 2026
46.75
47.90
44.30
44.60
44.05
3,534,510
Mar 2, 2026
42.55
48.30
42.50
46.75
46.17
5,450,116
Feb 26, 2026
42.80
44.55
42.45
43.95
43.41
2,323,547
Feb 25, 2026
43.60
43.95
41.50
42.40
41.88
2,077,627
Feb 24, 2026
41.15
43.50
40.95
42.75
42.22
2,857,218
Feb 23, 2026
39.35
41.80
39.20
41.15
40.64
2,415,320
Feb 11, 2026
38.40
39.65
38.40
38.80
38.32
1,377,530
Feb 10, 2026
37.80
39.35
37.25
38.25
37.78
1,503,034
Feb 9, 2026
36.85
37.80
36.85
37.45
36.99
720,167
Feb 6, 2026
36.20
36.20
35.20
35.65
35.21
252,143
Feb 5, 2026
36.10
37.35
35.80
36.60
36.15
441,212
Feb 4, 2026
35.55
36.50
35.40
36.50
36.05
306,029
Feb 3, 2026
35.85
36.50
35.45
35.80
35.36
389,006
Feb 2, 2026
36.15
36.15
35.25
35.30
34.87
617,053
Jan 30, 2026
37.70
37.80
36.50
36.55
36.10
1,010,123
Jan 29, 2026
40.40
40.45
37.55
37.65
37.19
3,691,533
Jan 28, 2026
38.40
40.15
38.20
40.15
39.66
4,927,257
Jan 27, 2026
37.50
37.50
36.35
36.50
36.05
455,800
Jan 26, 2026
36.10
37.35
35.85
37.20
36.74
805,762
Jan 23, 2026
37.00
37.15
35.85
36.10
35.66
1,426,061
Jan 22, 2026
34.85
37.30
34.55
36.85
36.40
2,207,566
Jan 21, 2026
34.00
34.65
33.70
34.55
34.12
585,054
Jan 20, 2026
34.50
34.50
33.85
33.90
33.48
638,021
Jan 19, 2026
34.05
34.60
33.80
34.60
34.17
475,279
Jan 16, 2026
33.40
34.20
33.10
33.80
33.38
424,100
Jan 15, 2026
33.45
33.45
32.90
33.35
32.94
182,116
Jan 14, 2026
32.40
33.60
32.40
33.50
33.09
539,435
Jan 13, 2026
32.80
32.85
32.15
32.40
32.00
457,089
Jan 12, 2026
33.00
33.30
32.75
32.75
32.35
311,141
Jan 9, 2026
34.00
34.00
32.95
33.00
32.59
281,015
Jan 8, 2026
33.40
34.05
32.80
33.70
33.29
514,008
Jan 7, 2026
32.40
33.25
32.35
33.10
32.69
417,021
Jan 6, 2026
32.30
32.40
32.00
32.20
31.80
262,022
Jan 5, 2026
33.15
33.20
32.15
32.30
31.90
420,004
Jan 2, 2026
33.25
33.40
33.00
33.15
32.74
223,012
Dec 31, 2025
33.10
33.55
32.75
32.85
32.45
315,081
Dec 30, 2025
33.15
33.15
32.75
33.10
32.69
128,004
Dec 29, 2025
32.90
33.25
32.90
33.10
32.69
178,169
Dec 26, 2025
33.25
33.25
32.75
32.90
32.50
111,003
Dec 24, 2025
33.15
33.45
32.95
33.00
32.59
179,003
Dec 23, 2025
33.10
33.35
33.00
33.15
32.74
126,056
Dec 22, 2025
33.25
33.45
33.10
33.30
32.89
139,761
Dec 19, 2025
32.90
33.00
32.70
33.00
32.59
279,004
Dec 18, 2025
33.00
33.15
32.70
32.80
32.40
159,005
Dec 17, 2025
33.20
33.65
33.20
33.20
32.79
123,001
Dec 16, 2025
33.35
33.60
32.85
33.15
32.74
188,039
Dec 15, 2025
33.55
33.90
33.15
33.60
33.19
102,073
Dec 12, 2025
33.80
33.85
33.45
33.50
33.09
84,026
Dec 11, 2025
33.90
33.90
33.40
33.55
33.14
76,501
Dec 10, 2025
33.95
34.00
33.60
33.60
33.19
144,200
Dec 9, 2025
34.00
34.05
33.75
34.05
33.63
121,009
Dec 8, 2025
34.30
34.65
34.00
34.10
33.68
229,263
Dec 5, 2025
34.70
34.70
34.20
34.30
33.88
77,039
Dec 4, 2025
34.70
34.70
34.00
34.65
34.22
179,061
Dec 3, 2025
34.20
34.45
34.00
34.35
33.93
175,001
Dec 2, 2025
33.85
34.45
33.85
33.90
33.48
100,235
Dec 1, 2025
34.05
34.20
33.65
33.85
33.43
119,059
Nov 28, 2025
34.05
34.25
34.00
34.10
33.68
67,160
Nov 27, 2025
34.05
34.50
33.75
34.05
33.63
106,001
Nov 26, 2025
33.50
34.00
33.50
34.00
33.58
152,000
Nov 25, 2025
32.85
33.30
32.85
33.15
32.74
90,000
Nov 24, 2025
32.95
33.30
32.60
32.85
32.45
103,020
Nov 21, 2025
33.30
33.45
32.35
32.80
32.40
333,012
Nov 20, 2025
33.15
33.60
33.10
33.35
32.94
115,012
Nov 19, 2025
33.50
33.80
32.80
32.85
32.45
190,050
Nov 18, 2025
33.65
33.90
33.00
33.05
32.64
367,002
Nov 17, 2025
34.80
34.80
34.20
34.20
33.78
167,117
Nov 14, 2025
35.50
35.75
34.75
34.75
34.32
207,010
Nov 13, 2025
36.10
36.10
35.45
35.80
35.36
220,003
Nov 12, 2025
34.70
35.90
34.70
35.70
35.26
228,045
Nov 11, 2025
34.60
35.00
34.50
34.65
34.22
241,014
Nov 10, 2025
34.45
34.50
33.85
34.40
33.98
130,061
Nov 7, 2025
34.65
34.70
34.10
34.50
34.08
162,004
Nov 6, 2025
34.35
34.70
34.00
34.70
34.27
180,016
Nov 5, 2025
34.05
34.10
33.45
34.00
33.58
235,000
Nov 4, 2025
34.75
34.90
34.15
34.15
33.73
261,050
Nov 3, 2025
35.15
35.15
34.55
34.55
34.12
264,001
